China Mobile Limited (HK): O

Exchange Code Listed Last trade Delisted
HK Main 80941  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 73.35 73.30 73.70 73.15 73.65 87,000 6,378,150 73.312 73.35 73.30 73.70 73.15 73.65 87,000 73.312 -0.41%
2025-12-30 0 73.65 73.60 73.80 73.50 74.05 155,500 11,459,275 73.693 73.65 73.60 73.80 73.50 74.05 155,500 73.693 -0.14%
2025-12-29 0 73.75 73.70 75.20 73.60 75.20 315,000 23,326,825 74.053 73.75 73.70 75.20 73.60 75.20 315,000 74.053 -1.21%
2025-12-24 0 74.65 74.65 74.85 73.90 74.95 102,500 7,615,025 74.293 74.65 74.65 74.85 73.90 74.95 102,500 74.293 0.00%
2025-12-23 0 74.65 74.65 75.90 74.60 75.90 281,000 21,074,450 74.998 74.65 74.65 75.90 74.60 75.90 281,000 74.998 -1.39%
2025-12-22 0 75.70 75.60 76.50 75.55 76.30 92,500 7,006,000 75.741 75.70 75.60 76.50 75.55 76.30 92,500 75.741 -0.13%
2025-12-19 0 75.80 75.80 76.50 75.65 76.50 193,000 14,625,800 75.781 75.80 75.80 76.50 75.65 76.50 193,000 75.781 -0.07%
2025-12-18 0 75.85 75.75 78.10 75.50 76.30 131,500 9,976,675 75.868 75.85 75.75 78.10 75.50 76.30 131,500 75.868 -0.98%
2025-12-17 0 76.60 76.55 78.10 75.80 76.60 155,000 11,798,500 76.119 76.60 76.55 78.10 75.80 76.60 155,000 76.119 0.52%
2025-12-16 0 76.20 76.20 78.40 76.20 77.00 204,500 15,638,500 76.472 76.20 76.20 78.40 76.20 77.00 204,500 76.472 -1.17%
2025-12-15 0 77.10 77.00 78.30 77.05 78.00 296,500 22,970,500 77.472 77.10 77.00 78.30 77.05 78.00 296,500 77.472 -1.66%
2025-12-12 0 78.40 78.40 78.55 78.10 78.45 20,760 1,626,968 78.370 78.40 78.40 78.55 78.10 78.45 20,760 78.370 0.97%
2025-12-11 0 77.65 77.65 80.00 77.60 77.85 102,500 7,961,250 77.671 77.65 77.65 80.00 77.60 77.85 102,500 77.671 -0.19%
2025-12-10 0 77.80 77.80 79.00 77.65 78.00 149,500 11,626,575 77.770 77.80 77.80 79.00 77.65 78.00 149,500 77.770 -0.51%
2025-12-09 0 78.20 78.15 80.00 78.05 78.45 71,500 5,595,525 78.259 78.20 78.15 80.00 78.05 78.45 71,500 78.259 -0.13%
2025-12-08 0 78.30 78.25 79.90 78.20 78.65 103,500 8,118,525 78.440 78.30 78.25 79.90 78.20 78.65 103,500 78.440 -0.76%
2025-12-05 0 78.90 78.90 79.25 78.55 78.95 43,500 3,420,925 78.642 78.90 78.90 79.25 78.55 78.95 43,500 78.642 0.25%
2025-12-04 0 78.70 78.90 80.00 78.50 78.70 44,500 3,500,375 78.660 78.70 78.90 80.00 78.50 78.70 44,500 78.660 -0.13%
2025-12-03 0 78.80 78.75 81.50 78.80 79.50 160,500 12,690,125 79.066 78.80 78.75 81.50 78.80 79.50 160,500 79.066 -1.07%
2025-12-02 0 79.65 79.55 79.90 79.65 80.00 18,500 1,476,025 79.785 79.65 79.55 79.90 79.65 80.00 18,500 79.785 -0.06%
2025-12-01 0 79.70 79.65 80.20 79.15 79.75 5,000 396,450 79.290 79.70 79.65 80.20 79.15 79.75 5,000 79.290 0.57%
2025-11-28 0 79.25 79.00 80.00 79.10 79.20 5,500 435,550 79.191 79.25 79.00 80.00 79.10 79.20 5,500 79.191 0.19%
2025-11-27 0 79.10 79.05 80.00 79.00 79.30 26,000 2,058,525 79.174 79.10 79.05 80.00 79.00 79.30 26,000 79.174 -0.75%
2025-11-26 0 79.70 79.30 80.05 79.70 80.00 14,000 1,117,325 79.809 79.70 79.30 80.05 79.70 80.00 14,000 79.809 0.31%
2025-11-25 0 79.45 79.45 79.90 79.45 79.90 9,000 717,575 79.731 79.45 79.45 79.90 79.45 79.90 9,000 79.731 -0.56%
2025-11-24 0 79.90 79.10 80.00 79.30 79.90 70,500 5,621,550 79.738 79.90 79.10 80.00 79.30 79.90 70,500 79.738 1.65%
2025-11-21 0 78.60 78.55 80.90 78.50 79.25 29,500 2,321,025 78.679 78.60 78.55 80.90 78.50 79.25 29,500 78.679 -0.57%
2025-11-20 0 79.05 79.00 79.50 79.05 79.15 10,000 791,175 79.118 79.05 79.00 79.50 79.05 79.15 10,000 79.118 0.19%
2025-11-19 0 78.90 78.85 80.90 78.90 79.50 15,500 1,226,625 79.137 78.90 78.85 80.90 78.90 79.50 15,500 79.137 -0.13%
2025-11-18 0 79.00 79.00 79.20 78.80 79.35 25,500 2,014,775 79.011 79.00 79.00 79.20 78.80 79.35 25,500 79.011 -0.44%
2025-11-17 0 79.35 79.30 79.70 79.20 79.55 23,500 1,864,500 79.340 79.35 79.30 79.70 79.20 79.55 23,500 79.340 -0.63%
2025-11-14 0 79.85 79.70 79.90 79.75 80.00 40,500 3,233,225 79.833 79.85 79.70 79.90 79.75 80.00 40,500 79.833 -0.50%
2025-11-13 0 80.25 80.10 80.30 79.95 80.85 55,000 4,416,925 80.308 80.25 80.10 80.30 79.95 80.85 55,000 80.308 -1.17%
2025-11-12 0 81.20 81.15 81.30 80.85 81.40 71,500 5,809,150 81.247 81.20 81.15 81.30 80.85 81.40 71,500 81.247 0.00%
2025-11-11 0 81.20 80.30 81.25 80.50 81.25 189,500 15,315,200 80.819 81.20 80.30 81.25 80.50 81.25 189,500 80.819 1.12%
2025-11-10 0 80.30 80.00 80.30 79.90 80.40 28,000 2,247,200 80.257 80.30 80.00 80.30 79.90 80.40 28,000 80.257 0.38%
2025-11-07 0 80.00 79.40 80.05 79.95 80.50 128,500 10,309,275 80.228 80.00 79.40 80.05 79.95 80.50 128,500 80.228 0.31%
2025-11-06 0 79.75 79.30 79.80 79.30 79.80 42,500 3,389,475 79.752 79.75 79.30 79.80 79.30 79.80 42,500 79.752 0.57%
2025-11-05 0 79.30 79.00 79.50 78.90 79.85 51,500 4,085,850 79.337 79.30 79.00 79.50 78.90 79.85 51,500 79.337 -0.44%
2025-11-04 0 79.65 79.60 79.65 79.20 79.75 100,500 7,987,125 79.474 79.65 79.60 79.65 79.20 79.75 100,500 79.474 0.82%
2025-11-03 0 79.00 79.00 79.10 78.20 79.10 76,000 5,991,700 78.838 79.00 79.00 79.10 78.20 79.10 76,000 78.838 1.28%
2025-10-31 0 78.00 77.90 78.45 78.00 78.55 63,000 4,934,325 78.323 78.00 77.90 78.45 78.00 78.55 63,000 78.323 -0.83%
2025-10-30 0 78.65 78.50 79.00 78.25 79.05 35,000 2,748,275 78.522 78.65 78.50 79.00 78.25 79.05 35,000 78.522 0.51%
2025-10-28 0 78.25 78.00 78.45 77.70 78.25 13,000 1,012,425 77.879 78.25 78.00 78.45 77.70 78.25 13,000 77.879 0.38%
2025-10-27 0 77.95 77.90 79.30 77.65 78.50 66,500 5,180,225 77.898 77.95 77.90 79.30 77.65 78.50 66,500 77.898 -0.57%
2025-10-24 0 78.40 78.30 78.50 78.30 78.45 15,500 1,214,925 78.382 78.40 78.30 78.50 78.30 78.45 15,500 78.382 0.64%
2025-10-23 0 77.90 77.90 78.10 77.70 77.95 29,500 2,295,925 77.828 77.90 77.90 78.10 77.70 77.95 29,500 77.828 0.45%
2025-10-22 0 77.55 77.40 77.60 77.30 78.00 154,000 11,947,050 77.578 77.55 77.40 77.60 77.30 78.00 154,000 77.578 -0.70%
2025-10-21 0 78.10 78.10 78.80 77.95 79.80 93,500 7,367,975 78.802 78.10 78.10 78.80 77.95 79.80 93,500 78.802 -1.82%
2025-10-20 0 79.55 78.90 79.55 78.70 79.55 69,500 5,502,550 79.173 79.55 78.90 79.55 78.70 79.55 69,500 79.173 1.53%
2025-10-17 0 78.35 78.00 78.85 78.35 78.90 68,000 5,345,200 78.606 78.35 78.00 78.85 78.35 78.90 68,000 78.606 -0.44%
2025-10-16 0 78.70 78.40 78.75 77.80 78.70 58,000 4,548,600 78.424 78.70 78.40 78.75 77.80 78.70 58,000 78.424 1.42%
2025-10-15 0 77.60 77.50 78.00 77.50 78.05 88,000 6,845,700 77.792 77.60 77.50 78.00 77.50 78.05 88,000 77.792 -0.39%
2025-10-14 0 77.90 77.75 77.95 77.40 78.00 110,500 8,596,250 77.794 77.90 77.75 77.95 77.40 78.00 110,500 77.794 -0.06%
2025-10-13 0 77.95 77.80 78.10 77.00 78.00 51,500 4,005,950 77.785 77.95 77.80 78.10 77.00 78.00 51,500 77.785 0.19%
2025-10-10 0 77.80 77.80 77.90 77.00 77.95 78,000 6,064,875 77.755 77.80 77.80 77.90 77.00 77.95 78,000 77.755 0.45%
2025-10-09 0 77.45 77.30 77.70 76.05 77.80 38,500 2,962,025 76.936 77.45 77.30 77.70 76.05 77.80 38,500 76.936 1.31%
2025-10-08 0 76.45 76.35 77.25 76.05 76.80 135,500 10,345,425 76.350 76.45 76.35 77.25 76.05 76.80 135,500 76.350 -0.71%
2025-10-06 0 77.00 77.00 78.20 76.85 77.35 253,000 19,487,250 77.025 77.00 77.00 78.20 76.85 77.35 253,000 77.025 -0.65%
2025-10-03 0 77.50 77.50 77.90 77.35 78.00 51,500 3,999,450 77.659 77.50 77.50 77.90 77.35 78.00 51,500 77.659 -0.64%
2025-10-02 0 78.00 78.00 78.50 77.65 78.15 26,000 2,027,500 77.981 78.00 78.00 78.50 77.65 78.15 26,000 77.981 0.91%
2025-09-30 0 77.30 77.15 78.00 77.10 77.55 85,000 6,572,225 77.320 77.30 77.15 78.00 77.10 77.55 85,000 77.320 -0.26%
2025-09-29 0 77.50 77.50 77.90 77.45 77.90 193,200 14,980,010 77.536 77.50 77.50 77.90 77.45 77.90 193,200 77.536 -0.96%
2025-09-26 0 78.25 78.00 78.55 77.60 78.45 37,000 2,887,600 78.043 78.25 78.00 78.55 77.60 78.45 37,000 78.043 0.51%
2025-09-25 0 77.85 77.85 78.40 77.80 78.10 80,000 6,235,025 77.938 77.85 77.85 78.40 77.80 78.10 80,000 77.938 -0.95%
2025-09-24 0 78.60 78.55 78.75 77.95 78.75 25,500 1,997,225 78.323 78.60 78.55 78.75 77.95 78.75 25,500 78.323 0.90%
2025-09-23 0 77.90 77.90 81.00 77.70 78.10 152,000 11,828,025 77.816 77.90 77.90 81.00 77.70 78.10 152,000 77.816 -0.57%
2025-09-22 0 78.35 78.30 80.80 78.05 78.65 56,500 4,420,550 78.240 78.35 78.30 80.80 78.05 78.65 56,500 78.240 -0.19%
2025-09-19 0 78.50 78.50 78.65 78.45 78.75 78,500 6,164,700 78.531 78.50 78.50 78.65 78.45 78.75 78,500 78.531 -0.19%
2025-09-18 0 78.65 78.65 79.65 78.55 79.30 100,000 7,901,600 79.016 78.65 78.65 79.65 78.55 79.30 100,000 79.016 -0.63%
2025-09-17 0 79.15 79.05 80.00 79.00 79.65 102,500 8,121,300 79.232 79.15 79.05 80.00 79.00 79.65 102,500 79.232 -0.63%
2025-09-16 0 79.65 79.55 80.00 79.65 79.95 43,500 3,470,375 79.779 79.65 79.55 80.00 79.65 79.95 43,500 79.779 -0.50%
2025-09-15 0 80.05 80.05 80.20 79.90 81.00 35,500 2,842,675 80.075 80.05 80.05 80.20 79.90 81.00 35,500 80.075 -0.44%
2025-09-12 0 80.40 80.30 80.45 80.00 80.45 61,500 4,945,225 80.410 80.40 80.30 80.45 80.00 80.45 61,500 80.410 0.75%
2025-09-11 0 79.80 79.70 80.10 79.30 80.20 25,000 1,997,000 79.880 79.80 79.70 80.10 79.30 80.20 25,000 79.880 0.19%
2025-09-10 0 79.65 79.50 79.65 79.30 80.00 48,000 3,831,875 79.831 79.65 79.50 79.65 79.30 80.00 48,000 79.831 0.50%
2025-09-09 0 79.25 79.00 79.50 78.25 79.45 99,000 7,814,800 78.937 79.25 79.00 79.50 78.25 79.45 99,000 78.937 1.21%
2025-09-08 0 78.30 78.40 78.60 77.75 78.55 19,000 1,486,600 78.242 78.30 78.40 78.60 77.75 78.55 19,000 78.242 -0.13%
2025-09-05 0 78.40 78.20 78.50 77.95 78.40 80,500 6,293,000 78.174 78.40 78.20 78.50 77.95 78.40 80,500 78.174 0.00%
2025-09-04 0 78.40 78.20 78.60 78.00 78.40 122,000 9,556,350 78.331 78.40 78.20 78.60 78.00 78.40 122,000 78.331 -0.13%
2025-09-03 0 78.50 78.50 79.00 77.95 78.60 100,500 7,857,150 78.181 78.50 78.50 79.00 77.95 78.60 100,500 78.181 0.00%
2025-09-02 0 78.50 78.50 79.00 78.40 79.15 169,000 13,290,875 78.644 78.50 78.50 79.00 78.40 79.15 169,000 78.644 -0.82%
2025-09-01 0 79.15 78.85 79.20 78.75 80.20 142,500 11,294,025 79.256 79.15 78.85 79.20 78.75 80.20 142,500 79.256 -0.22%
2025-08-29 0 81.85 81.80 83.45 81.60 82.10 104,000 8,512,600 81.852 79.33 79.28 80.88 79.08 79.57 107,309 79.328 -0.30%
2025-08-28 0 82.10 82.00 82.10 81.70 82.50 54,500 4,480,375 82.209 79.57 79.47 79.57 79.18 79.96 56,234 79.674 0.24%
2025-08-27 0 81.90 81.95 82.70 81.90 82.85 175,000 14,428,850 82.451 79.37 79.42 80.15 79.37 80.30 180,568 79.908 -0.97%
2025-08-26 0 82.70 82.45 82.70 82.40 83.00 42,000 3,471,200 82.648 80.15 79.91 80.15 79.86 80.44 43,336 80.099 0.06%
2025-08-25 0 82.65 82.65 82.80 82.10 82.90 48,500 4,002,800 82.532 80.10 80.10 80.25 79.57 80.34 50,043 79.987 0.12%
2025-08-22 0 82.55 82.40 82.75 82.30 82.65 33,000 2,720,550 82.441 80.00 79.86 80.20 79.76 80.10 34,050 79.899 0.30%
2025-08-21 0 82.30 82.30 82.35 81.25 82.40 130,000 10,627,475 81.750 79.76 79.76 79.81 78.74 79.86 134,137 79.229 1.17%
2025-08-20 0 81.35 81.35 81.55 80.90 81.55 100,500 8,146,275 81.057 78.84 78.84 79.04 78.41 79.04 103,698 78.558 0.31%
2025-08-19 0 81.10 81.10 82.30 81.00 81.50 44,500 3,610,875 81.143 78.60 78.60 79.76 78.50 78.99 45,916 78.641 -0.49%
2025-08-18 0 81.50 81.20 81.60 80.80 81.70 37,500 3,055,675 81.485 78.99 78.70 79.08 78.31 79.18 38,693 78.972 0.49%
2025-08-15 0 81.10 81.15 81.40 80.40 81.10 53,500 4,316,375 80.680 78.60 78.65 78.89 77.92 78.60 55,202 78.192 0.37%
2025-08-14 0 80.80 80.80 81.20 80.70 81.65 23,300 1,884,025 80.859 78.31 78.31 78.70 78.21 79.13 24,041 78.366 -0.62%
2025-08-13 0 81.30 81.10 81.30 80.90 81.30 43,500 3,530,000 81.149 78.79 78.60 78.79 78.41 78.79 44,884 78.647 0.43%
2025-08-12 0 80.95 80.95 81.00 80.15 81.05 36,500 2,944,200 80.663 78.45 78.45 78.50 77.68 78.55 37,661 78.176 1.00%
2025-08-11 0 80.15 80.15 80.20 79.70 80.25 92,000 7,361,600 80.017 77.68 77.68 77.73 77.24 77.78 94,927 77.550 0.69%
2025-08-08 0 79.60 79.50 79.85 78.90 79.90 62,500 4,980,525 79.688 77.15 77.05 77.39 76.47 77.44 64,489 77.231 1.34%
2025-08-07 0 78.55 78.55 78.60 78.15 78.60 90,000 7,048,675 78.319 76.13 76.13 76.18 75.74 76.18 92,864 75.903 0.13%
2025-08-06 0 78.45 78.35 79.20 78.35 78.60 58,500 4,590,375 78.468 76.03 75.93 76.76 75.93 76.18 60,361 76.048 0.32%
2025-08-05 0 78.20 78.20 79.70 77.85 79.70 109,500 8,546,025 78.046 75.79 75.79 77.24 75.45 77.24 112,984 75.639 -0.06%
2025-08-04 0 78.25 78.20 79.70 78.15 78.95 281,500 22,068,150 78.395 75.84 75.79 77.24 75.74 76.52 290,457 75.977 -1.07%
2025-08-01 0 79.10 79.10 79.50 79.05 79.60 11,000 872,150 79.286 76.66 76.66 77.05 76.61 77.15 11,350 76.841 0.19%
2025-07-31 0 78.95 78.95 79.50 78.95 79.35 35,000 2,770,025 79.144 76.52 76.52 77.05 76.52 76.90 36,114 76.703 -0.82%
2025-07-30 0 79.60 79.50 79.70 78.80 79.60 45,500 3,608,875 79.316 77.15 77.05 77.24 76.37 77.15 46,948 76.870 0.57%
2025-07-29 0 79.15 79.10 79.70 78.80 79.15 65,500 5,172,050 78.963 76.71 76.66 77.24 76.37 76.71 67,584 76.528 0.00%
2025-07-28 0 79.15 79.00 79.70 78.95 79.30 288,500 22,837,475 79.159 76.71 76.56 77.24 76.52 76.85 297,680 76.718 0.06%
2025-07-25 0 79.10 79.05 79.70 78.85 79.60 526,500 41,606,225 79.024 76.66 76.61 77.24 76.42 77.15 543,253 76.587 -0.44%
2025-07-24 0 79.45 79.30 79.50 79.20 79.55 78,000 6,188,800 79.344 77.00 76.85 77.05 76.76 77.10 80,482 76.897 -0.13%
2025-07-23 0 79.55 79.40 79.80 79.10 79.55 85,500 6,784,850 79.355 77.10 76.95 77.34 76.66 77.10 88,221 76.908 0.32%
2025-07-22 0 79.30 79.15 80.00 79.15 79.40 63,500 5,031,200 79.231 76.85 76.71 77.53 76.71 76.95 65,521 76.788 0.00%
2025-07-21 0 79.30 79.25 79.80 79.25 80.00 99,000 7,865,400 79.448 76.85 76.81 77.34 76.81 77.53 102,150 76.998 -0.75%
2025-07-18 0 79.90 79.90 80.45 79.50 80.20 84,000 6,686,075 79.596 77.44 77.44 77.97 77.05 77.73 86,673 77.142 -0.31%
2025-07-17 0 80.15 79.70 80.40 79.80 80.30 25,000 2,001,000 80.040 77.68 77.24 77.92 77.34 77.82 25,795 77.572 -0.19%
2025-07-16 0 80.30 80.00 80.40 79.90 80.55 59,000 4,738,950 80.321 77.82 77.53 77.92 77.44 78.07 60,877 77.844 0.82%
2025-07-15 0 79.65 79.65 79.70 79.25 79.80 14,000 1,113,075 79.505 77.19 77.19 77.24 76.81 77.34 14,445 77.054 0.57%
2025-07-14 0 79.20 79.10 80.00 79.20 79.85 40,000 3,173,500 79.338 76.76 76.66 77.53 76.76 77.39 41,273 76.891 -0.50%
2025-07-11 0 79.60 79.55 79.60 79.40 80.05 43,000 3,428,650 79.736 77.15 77.10 77.15 76.95 77.58 44,368 77.277 0.82%
2025-07-10 0 78.95 78.80 79.05 78.50 79.05 36,500 2,873,475 78.725 76.52 76.37 76.61 76.08 76.61 37,661 76.298 0.32%
2025-07-09 0 78.70 78.60 79.00 78.35 78.70 10,000 785,375 78.538 76.27 76.18 76.56 75.93 76.27 10,318 76.116 0.06%
2025-07-08 0 78.65 78.50 79.40 78.45 78.75 88,000 6,914,825 78.578 76.22 76.08 76.95 76.03 76.32 90,800 76.154 0.06%
2025-07-07 0 78.60 78.50 78.80 78.15 78.65 33,000 2,582,500 78.258 76.18 76.08 76.37 75.74 76.22 34,050 75.844 0.13%
2025-07-04 0 78.50 78.45 79.40 78.40 78.75 91,500 7,182,325 78.495 76.08 76.03 76.95 75.98 76.32 94,411 76.075 -0.38%
2025-07-03 0 78.80 78.80 79.95 78.80 79.10 61,000 4,813,400 78.908 76.37 76.37 77.48 76.37 76.66 62,941 76.475 -0.76%
2025-07-02 0 79.40 79.30 79.85 79.40 80.00 73,500 5,845,025 79.524 76.95 76.85 77.39 76.95 77.53 75,839 77.072 -0.13%
2025-06-30 0 79.50 78.60 80.00 78.60 79.90 33,500 2,652,725 79.186 77.05 76.18 77.53 76.18 77.44 34,566 76.744 0.51%
2025-06-27 0 79.10 79.00 80.10 78.65 79.80 124,000 9,785,800 78.918 76.66 76.56 77.63 76.22 77.34 127,946 76.484 -0.44%
2025-06-26 0 79.45 79.40 80.10 79.45 80.10 45,500 3,625,325 79.677 77.00 76.95 77.63 77.00 77.63 46,948 77.220 -0.50%
2025-06-25 0 79.85 79.65 80.00 79.50 80.00 51,500 4,104,425 79.698 77.39 77.19 77.53 77.05 77.53 53,139 77.240 0.19%
2025-06-24 0 79.70 79.55 79.95 79.10 79.80 62,500 4,970,600 79.530 77.24 77.10 77.48 76.66 77.34 64,489 77.077 1.21%
2025-06-23 0 78.75 78.80 79.60 78.50 78.90 59,500 4,683,650 78.717 76.32 76.37 77.15 76.08 76.47 61,393 76.289 -0.44%
2025-06-20 0 79.10 78.95 79.90 78.70 79.30 46,000 3,630,650 78.927 76.66 76.52 77.44 76.27 76.85 47,464 76.493 0.44%
2025-06-19 0 78.75 78.70 78.80 78.75 79.55 126,500 9,985,800 78.939 76.32 76.27 76.37 76.32 77.10 130,525 76.505 -1.01%
2025-06-18 0 79.55 79.55 79.60 79.50 79.75 60,000 4,776,800 79.613 77.10 77.10 77.15 77.05 77.29 61,909 77.158 -0.19%
2025-06-17 0 79.70 79.65 80.15 79.55 80.00 36,500 2,909,725 79.718 77.24 77.19 77.68 77.10 77.53 37,661 77.260 -0.25%
2025-06-16 0 79.90 79.90 80.05 79.75 80.25 79,000 6,319,400 79.992 77.44 77.44 77.58 77.29 77.78 81,514 77.526 -0.56%
2025-06-13 0 80.35 80.25 80.35 79.60 80.95 67,000 5,369,975 80.149 77.87 77.78 77.87 77.15 78.45 69,132 77.677 0.50%
2025-06-12 0 79.95 79.85 80.00 79.90 80.40 34,500 2,764,925 80.143 77.48 77.39 77.53 77.44 77.92 35,598 77.671 -0.93%
2025-06-11 0 80.70 80.50 80.75 79.95 80.75 57,000 4,574,750 80.259 78.21 78.02 78.26 77.48 78.26 58,814 77.784 0.69%
2025-06-10 0 80.15 80.10 80.50 79.50 80.50 24,500 1,961,250 80.051 77.68 77.63 78.02 77.05 78.02 25,280 77.582 0.12%
2025-06-09 0 80.05 80.05 80.40 79.50 80.90 80,000 6,392,675 79.908 77.58 77.58 77.92 77.05 78.41 82,546 77.444 -1.05%
2025-06-06 0 80.90 80.15 81.00 79.60 81.20 178,500 14,348,900 80.386 78.41 77.68 78.50 77.15 78.70 184,180 77.907 1.73%
2025-06-05 0 81.80 81.60 81.80 81.05 81.80 115,500 9,411,650 81.486 77.08 76.89 77.08 76.37 77.08 122,580 76.779 0.37%
2025-06-04 0 81.50 81.45 81.80 81.40 81.90 40,500 3,308,400 81.689 76.79 76.75 77.08 76.70 77.17 42,983 76.971 -0.06%
2025-06-03 0 81.55 81.20 81.80 81.20 81.80 38,500 3,132,250 81.357 76.84 76.51 77.08 76.51 77.08 40,860 76.658 0.93%
2025-06-02 0 80.80 80.65 81.20 79.75 80.80 139,500 11,174,800 80.106 76.13 75.99 76.51 75.14 76.13 148,051 75.479 0.12%
2025-05-30 0 80.70 80.50 81.20 80.30 81.20 103,000 8,299,875 80.581 76.04 75.85 76.51 75.66 76.51 109,314 75.927 -0.86%
2025-05-29 0 81.40 81.40 81.50 81.10 82.10 107,500 8,753,125 81.424 76.70 76.70 76.79 76.42 77.36 114,090 76.721 -0.31%
2025-05-28 0 81.65 81.20 81.75 81.20 81.80 144,000 11,727,125 81.438 76.93 76.51 77.03 76.51 77.08 152,827 76.734 0.00%
2025-05-27 0 81.65 81.30 81.70 80.95 81.70 60,000 4,887,650 81.461 76.93 76.60 76.98 76.27 76.98 63,678 76.756 1.18%
2025-05-26 0 80.70 80.70 80.80 79.60 80.95 99,500 8,005,050 80.453 76.04 76.04 76.13 75.00 76.27 105,599 75.806 1.64%
2025-05-23 0 79.40 79.40 80.10 79.30 80.20 74,000 5,901,750 79.753 74.81 74.81 75.47 74.72 75.57 78,536 75.147 -0.94%
2025-05-22 0 80.15 80.00 80.20 80.00 81.00 68,000 5,459,600 80.288 75.52 75.38 75.57 75.38 76.32 72,168 75.651 -1.29%
2025-05-21 0 81.20 80.75 81.30 80.60 81.40 272,000 22,061,025 81.107 76.51 76.09 76.60 75.94 76.70 288,674 76.422 -0.06%
2025-05-20 0 81.25 81.00 81.15 78.55 81.40 341,000 27,586,900 80.900 76.56 76.32 76.46 74.01 76.70 361,904 76.227 1.88%
2025-05-19 0 79.75 79.00 79.75 79.00 79.95 58,500 4,664,775 79.740 75.14 74.44 75.14 74.44 75.33 62,086 75.134 0.89%
2025-05-16 0 79.05 78.55 79.05 78.50 79.40 97,270 7,693,768 79.097 74.48 74.01 74.48 73.97 74.81 103,233 74.528 0.44%
2025-05-15 0 78.70 78.70 78.80 78.20 78.95 92,000 7,245,650 78.757 74.15 74.15 74.25 73.68 74.39 97,640 74.208 0.32%
2025-05-14 0 78.45 77.60 78.50 77.50 78.65 270,000 21,103,650 78.162 73.92 73.12 73.97 73.02 74.11 286,551 73.647 1.75%
2025-05-13 0 77.10 77.00 77.10 76.90 77.40 67,500 5,203,975 77.096 72.65 72.55 72.65 72.46 72.93 71,638 72.643 -0.96%
2025-05-12 0 77.85 77.80 78.20 77.50 78.20 109,500 8,510,450 77.721 73.35 73.31 73.68 73.02 73.68 116,212 73.232 0.13%
2025-05-09 0 77.75 77.60 77.85 77.60 77.85 27,500 2,139,025 77.783 73.26 73.12 73.35 73.12 73.35 29,186 73.290 0.26%
2025-05-08 0 77.55 77.50 77.70 77.45 77.80 37,500 2,911,150 77.631 73.07 73.02 73.21 72.98 73.31 39,799 73.147 0.26%
2025-05-07 0 77.35 77.25 77.50 77.20 77.50 67,500 5,217,800 77.301 72.88 72.79 73.02 72.74 73.02 71,638 72.836 0.65%
2025-05-06 0 76.85 76.65 77.20 75.65 77.30 61,500 4,724,200 76.816 72.41 72.22 72.74 71.28 72.84 65,270 72.379 0.92%
2025-05-02 0 76.15 76.10 76.25 76.15 76.50 148,000 11,298,675 76.342 71.75 71.70 71.85 71.75 72.08 157,073 71.933 0.33%
2025-04-30 0 75.90 75.75 76.80 75.55 76.40 98,500 7,467,775 75.815 71.52 71.37 72.36 71.19 71.99 104,538 71.436 -0.33%
2025-04-29 0 76.15 76.10 76.80 76.15 76.65 52,500 4,005,550 76.296 71.75 71.70 72.36 71.75 72.22 55,718 71.889 -0.78%
2025-04-28 0 76.75 76.65 76.80 76.05 76.85 42,500 3,260,000 76.706 72.32 72.22 72.36 71.66 72.41 45,105 72.275 0.99%
2025-04-25 0 76.00 75.80 76.20 75.70 76.20 95,500 7,253,725 75.955 71.61 71.42 71.80 71.33 71.80 101,354 71.568 -0.20%
2025-04-24 0 76.15 76.15 76.20 75.20 76.20 132,500 10,001,575 75.484 71.75 71.75 71.80 70.86 71.80 140,622 71.124 0.07%
2025-04-23 0 76.10 76.05 77.80 75.90 78.00 500,000 38,199,575 76.399 71.70 71.66 73.31 71.52 73.49 530,650 71.986 -2.25%
2025-04-22 0 77.85 77.80 78.45 77.60 78.35 131,000 10,206,975 77.916 73.35 73.31 73.92 73.12 73.82 139,030 73.415 -0.89%
2025-04-17 0 78.55 78.45 78.65 78.55 78.80 25,500 2,003,925 78.585 74.01 73.92 74.11 74.01 74.25 27,063 74.046 -0.06%
2025-04-16 0 78.60 78.50 78.90 78.10 79.20 165,000 13,029,500 78.967 74.06 73.97 74.34 73.59 74.63 175,115 74.406 0.64%
2025-04-15 0 78.10 77.50 78.15 76.95 78.20 127,000 9,870,625 77.721 73.59 73.02 73.64 72.51 73.68 134,785 73.232 1.49%
2025-04-14 0 76.95 76.50 77.30 76.30 77.20 62,000 4,760,100 76.776 72.51 72.08 72.84 71.89 72.74 65,801 72.341 0.72%
2025-04-11 0 76.40 76.00 76.75 75.60 77.00 61,000 4,660,350 76.399 71.99 71.61 72.32 71.23 72.55 64,739 71.986 0.46%
2025-04-10 0 76.05 75.90 76.30 75.30 76.45 149,000 11,323,175 75.994 71.66 71.52 71.89 70.95 72.03 158,134 71.605 0.66%
2025-04-09 0 75.55 75.35 75.80 73.00 75.60 180,500 13,421,225 74.356 71.19 71.00 71.42 68.78 71.23 191,565 70.061 1.55%
2025-04-08 0 74.40 74.40 75.30 73.80 75.40 331,000 24,655,575 74.488 70.10 70.10 70.95 69.54 71.04 351,291 70.186 0.74%
2025-04-07 0 73.85 73.85 74.20 73.85 76.20 707,000 52,937,250 74.876 69.58 69.58 69.91 69.58 71.80 750,340 70.551 -6.16%
2025-04-03 0 78.70 78.40 78.80 77.55 79.00 33,500 2,636,175 78.692 74.15 73.87 74.25 73.07 74.44 35,554 74.147 0.25%
2025-04-02 0 78.50 78.00 78.60 78.40 78.80 24,500 1,926,450 78.631 73.97 73.49 74.06 73.87 74.25 26,002 74.089 -0.06%
2025-04-01 0 78.55 78.20 78.80 78.00 78.80 33,000 2,586,000 78.364 74.01 73.68 74.25 73.49 74.25 35,023 73.837 0.64%
2025-03-31 0 78.05 77.05 78.10 77.55 78.25 67,500 5,260,375 77.931 73.54 72.60 73.59 73.07 73.73 71,638 73.430 0.77%
2025-03-28 0 77.45 77.35 77.50 77.35 78.00 17,000 1,319,425 77.613 72.98 72.88 73.02 72.88 73.49 18,042 73.130 -0.19%
2025-03-27 0 77.60 77.50 77.95 77.25 78.20 58,500 4,557,450 77.905 73.12 73.02 73.45 72.79 73.68 62,086 73.405 0.58%
2025-03-26 0 77.15 77.15 77.25 76.90 77.20 55,000 4,239,125 77.075 72.69 72.69 72.79 72.46 72.74 58,372 72.623 1.25%
2025-03-25 0 76.20 76.10 76.20 76.00 77.30 134,500 10,282,775 76.452 71.80 71.70 71.80 71.61 72.84 142,745 72.036 -1.23%
2025-03-24 0 77.15 77.15 77.60 76.70 78.50 88,000 6,799,250 77.264 72.69 72.69 73.12 72.27 73.97 93,394 72.801 -1.41%
2025-03-21 0 78.25 78.10 78.25 77.80 79.80 109,000 8,646,900 79.329 73.73 73.59 73.73 73.31 75.19 115,682 74.747 0.19%
2025-03-20 0 78.10 78.00 78.15 78.00 78.60 61,000 4,770,925 78.212 73.59 73.49 73.64 73.49 74.06 64,739 73.694 -0.76%
2025-03-19 0 78.70 78.70 78.80 78.50 79.55 66,000 5,216,500 79.038 74.15 74.15 74.25 73.97 74.96 70,046 74.473 -0.38%
2025-03-18 0 79.00 78.30 79.05 78.10 79.05 263,500 20,750,350 78.749 74.44 73.78 74.48 73.59 74.48 279,653 74.200 0.89%
2025-03-17 0 78.30 78.00 78.45 77.90 78.40 29,000 2,267,125 78.177 73.78 73.49 73.92 73.40 73.87 30,778 73.661 0.51%
2025-03-14 0 77.90 77.60 78.10 77.15 78.15 131,000 10,206,900 77.915 73.40 73.12 73.59 72.69 73.64 139,030 73.415 0.97%
2025-03-13 0 77.15 76.90 77.40 76.35 77.25 65,000 5,004,125 76.987 72.69 72.46 72.93 71.94 72.79 68,985 72.540 1.05%
2025-03-12 0 76.35 76.25 76.95 75.85 76.80 128,500 9,805,850 76.310 71.94 71.85 72.51 71.47 72.36 136,377 71.902 -1.10%
2025-03-11 0 77.20 77.10 77.45 76.90 77.50 184,500 14,231,775 77.137 72.74 72.65 72.98 72.46 73.02 195,810 72.682 -0.52%
2025-03-10 0 77.60 77.30 77.85 76.95 77.95 522,000 40,438,850 77.469 73.12 72.84 73.35 72.51 73.45 553,999 72.994 0.19%
2025-03-07 0 77.45 77.00 77.45 76.90 77.70 208,500 16,137,125 77.396 72.98 72.55 72.98 72.46 73.21 221,281 72.926 1.04%
2025-03-06 0 76.65 76.45 76.65 75.85 76.80 266,000 20,363,600 76.555 72.22 72.03 72.22 71.47 72.36 282,306 72.133 0.79%
2025-03-05 0 76.05 75.80 76.10 74.95 76.10 156,500 11,840,525 75.658 71.66 71.42 71.70 70.62 71.70 166,094 71.288 1.54%
2025-03-04 0 74.90 73.80 74.90 73.60 74.95 99,500 7,418,025 74.553 70.57 69.54 70.57 69.35 70.62 105,599 70.247 0.81%
2025-03-03 0 74.30 74.10 74.50 73.95 74.85 530,500 39,627,325 74.698 70.01 69.82 70.20 69.68 70.53 563,020 70.383 0.27%
2025-02-28 0 74.10 73.90 74.80 73.90 75.10 274,000 20,421,875 74.532 69.82 69.63 70.48 69.63 70.76 290,796 70.227 0.27%
2025-02-27 0 73.90 73.70 74.00 72.80 74.00 431,500 31,623,375 73.287 69.63 69.44 69.73 68.60 69.73 457,951 69.054 -0.07%
2025-02-26 0 73.95 73.70 74.15 73.45 75.05 451,000 33,357,050 73.962 69.68 69.44 69.87 69.21 70.72 478,647 69.690 -1.07%
2025-02-25 0 74.75 74.60 75.50 74.30 75.50 120,000 8,972,850 74.774 70.43 70.29 71.14 70.01 71.14 127,356 70.455 -1.77%
2025-02-24 0 76.10 75.90 76.15 75.15 77.55 129,500 9,899,825 76.447 71.70 71.52 71.75 70.81 73.07 137,438 72.031 -0.98%
2025-02-21 0 76.85 76.80 76.95 75.80 77.20 375,000 28,773,400 76.729 72.41 72.36 72.51 71.42 72.74 397,988 72.297 2.47%
2025-02-20 0 75.00 74.90 75.00 73.75 75.20 159,000 11,849,350 74.524 70.67 70.57 70.67 69.49 70.86 168,747 70.220 -1.06%
2025-02-19 0 75.80 75.40 75.90 75.00 76.20 103,500 7,847,675 75.823 71.42 71.04 71.52 70.67 71.80 109,845 71.443 0.40%
2025-02-18 0 75.50 75.40 75.65 75.00 75.65 184,500 13,899,100 75.334 71.14 71.04 71.28 70.67 71.28 195,810 70.983 0.27%
2025-02-17 0 75.30 74.90 75.40 74.10 76.90 216,500 16,314,350 75.355 70.95 70.57 71.04 69.82 72.46 229,772 71.002 0.94%
2025-02-14 0 74.60 73.85 74.70 73.45 74.65 175,000 12,981,875 74.182 70.29 69.58 70.39 69.21 70.34 185,728 69.897 1.57%
2025-02-13 0 73.45 73.00 73.60 73.50 74.00 312,000 22,995,000 73.702 69.21 68.78 69.35 69.25 69.73 331,126 69.445 0.20%
2025-02-12 0 73.30 73.25 73.40 72.50 73.45 587,500 43,020,100 73.226 69.07 69.02 69.16 68.31 69.21 623,514 68.996 1.03%
2025-02-11 0 72.55 72.40 72.70 72.30 72.80 423,500 30,720,125 72.539 68.36 68.22 68.50 68.12 68.60 449,461 68.349 0.21%
2025-02-10 0 72.40 72.25 72.45 71.65 73.40 277,500 20,099,200 72.430 68.22 68.08 68.27 67.51 69.16 294,511 68.246 2.40%
2025-02-07 0 70.70 70.55 72.85 70.20 72.05 451,500 31,819,000 70.474 66.62 66.48 68.64 66.15 67.89 479,177 66.403 -0.21%
2025-02-06 0 70.85 70.85 71.05 70.55 71.05 52,000 3,679,025 70.750 66.76 66.76 66.95 66.48 66.95 55,188 66.664 0.35%
2025-02-05 0 70.60 70.60 70.80 70.60 71.30 167,500 11,868,325 70.856 66.52 66.52 66.71 66.52 67.18 177,768 66.763 -1.81%
2025-02-04 0 71.90 71.90 72.00 71.30 72.15 320,000 23,032,650 71.977 67.75 67.75 67.84 67.18 67.98 339,616 67.820 0.84%
2025-02-03 0 71.30 71.15 71.50 70.35 71.30 64,500 4,567,675 70.817 67.18 67.04 67.37 66.29 67.18 68,454 66.726 0.64%
2025-01-28 0 70.85 70.65 70.95 70.50 71.50 190,500 13,527,100 71.008 66.76 66.57 66.85 66.43 67.37 202,178 66.907 0.14%
2025-01-27 0 70.75 70.75 70.85 69.80 70.80 114,500 8,067,400 70.458 66.66 66.66 66.76 65.77 66.71 121,519 66.388 1.07%
2025-01-24 0 70.00 69.90 70.05 69.90 70.20 81,000 5,668,975 69.987 65.96 65.86 66.00 65.86 66.15 85,965 65.945 -0.21%
2025-01-23 0 70.15 70.00 70.65 69.85 70.80 98,000 6,892,825 70.335 66.10 65.96 66.57 65.82 66.71 104,007 66.272 0.00%
2025-01-22 0 70.15 70.10 70.50 69.90 70.15 80,500 5,644,425 70.117 66.10 66.05 66.43 65.86 66.10 85,435 66.067 -0.36%
2025-01-21 0 70.40 70.30 70.70 70.10 70.75 122,000 8,584,650 70.366 66.33 66.24 66.62 66.05 66.66 129,479 66.302 -0.78%
2025-01-20 0 70.95 71.00 71.60 70.75 71.15 77,500 5,499,325 70.959 66.85 66.90 67.46 66.66 67.04 82,251 66.860 0.14%
2025-01-17 0 70.85 70.80 71.50 70.50 71.20 69,000 4,889,075 70.856 66.76 66.71 67.37 66.43 67.09 73,230 66.763 -0.28%
2025-01-16 0 71.05 71.00 71.10 70.45 71.05 66,000 4,661,950 70.636 66.95 66.90 66.99 66.38 66.95 70,046 66.556 1.00%
2025-01-15 0 70.35 70.20 70.45 69.95 70.35 14,000 983,525 70.252 66.29 66.15 66.38 65.91 66.29 14,858 66.194 0.21%
2025-01-14 0 70.20 69.90 70.40 69.60 70.35 36,000 2,522,000 70.056 66.15 65.86 66.33 65.58 66.29 38,207 66.009 0.29%
2025-01-13 0 70.00 69.90 70.30 69.50 70.20 129,000 9,023,875 69.953 65.96 65.86 66.24 65.49 66.15 136,908 65.912 -0.64%
2025-01-10 0 70.45 70.40 71.10 70.25 70.80 58,500 4,127,725 70.559 66.38 66.33 66.99 66.19 66.71 62,086 66.484 -0.84%
2025-01-09 0 71.05 71.05 71.50 70.80 71.35 118,500 8,421,325 71.066 66.95 66.95 67.37 66.71 67.23 125,764 66.961 -0.63%
2025-01-08 0 71.50 71.30 71.65 70.95 71.60 64,500 4,600,725 71.329 67.37 67.18 67.51 66.85 67.46 68,454 67.209 0.56%
2025-01-07 0 71.10 71.00 71.40 70.40 71.80 201,000 14,297,175 71.130 66.99 66.90 67.28 66.33 67.65 213,321 67.022 -1.18%
2025-01-06 0 71.95 71.80 72.30 71.55 72.45 60,000 4,329,100 72.152 67.79 67.65 68.12 67.42 68.27 63,678 67.984 0.28%
2025-01-03 0 71.75 71.55 71.80 71.55 71.85 82,500 5,918,050 71.734 67.61 67.42 67.65 67.42 67.70 87,557 67.591 0.70%
2025-01-02 0 71.25 70.80 71.45 70.65 71.70 144,500 10,285,275 71.178 67.13 66.71 67.32 66.57 67.56 153,358 67.067 -1.18%
2024-12-31 0 72.10 71.80 72.10 71.75 72.25 60,500 4,355,050 71.984 67.94 67.65 67.94 67.61 68.08 64,209 67.826 0.14%
2024-12-30 0 72.00 71.85 72.10 71.50 72.05 55,500 3,985,750 71.815 67.84 67.70 67.94 67.37 67.89 58,902 67.667 0.63%
2024-12-27 0 71.55 71.30 71.90 71.45 71.85 34,500 2,475,025 71.740 67.42 67.18 67.75 67.32 67.70 36,615 67.596 -0.21%
2024-12-24 0 71.70 71.50 71.75 71.20 71.75 56,000 4,009,550 71.599 67.56 67.37 67.61 67.09 67.61 59,433 67.464 0.56%
2024-12-23 0 71.30 71.15 71.40 70.80 71.30 93,500 6,647,650 71.098 67.18 67.04 67.28 66.71 67.18 99,232 66.991 0.99%
2024-12-20 0 70.60 70.50 70.70 70.45 71.20 118,500 8,376,000 70.684 66.52 66.43 66.62 66.38 67.09 125,764 66.601 -0.91%
2024-12-19 0 71.25 71.05 71.40 70.80 71.40 170,500 12,126,050 71.121 67.13 66.95 67.28 66.71 67.28 180,952 67.013 0.42%
2024-12-18 0 70.95 70.65 71.00 70.70 71.00 75,000 5,314,550 70.861 66.85 66.57 66.90 66.62 66.90 79,598 66.768 0.42%
2024-12-17 0 70.65 70.50 70.65 70.05 70.70 159,500 11,253,475 70.555 66.57 66.43 66.57 66.00 66.62 169,278 66.479 0.93%
2024-12-16 0 70.00 69.80 70.30 69.50 70.60 191,000 13,432,425 70.327 65.96 65.77 66.24 65.49 66.52 202,708 66.265 0.72%
2024-12-13 0 69.50 69.35 69.65 69.25 69.75 615,500 42,686,650 69.353 65.49 65.34 65.63 65.25 65.72 653,231 65.347 -0.14%
2024-12-12 0 69.60 69.30 69.70 69.30 69.80 111,500 7,763,425 69.627 65.58 65.30 65.67 65.30 65.77 118,335 65.605 0.00%
2024-12-11 0 69.60 69.45 69.80 69.15 69.80 489,000 34,007,350 69.545 65.58 65.44 65.77 65.16 65.77 518,976 65.528 1.02%
2024-12-10 0 68.90 68.80 69.05 68.90 69.70 506,000 35,045,575 69.260 64.92 64.83 65.06 64.92 65.67 537,018 65.260 -0.72%
2024-12-09 0 69.40 69.20 69.30 68.50 69.40 167,000 11,523,900 69.005 65.39 65.20 65.30 64.54 65.39 177,237 65.020 1.31%
2024-12-06 0 68.50 68.40 68.55 68.00 68.75 152,000 10,390,925 68.361 64.54 64.45 64.59 64.07 64.78 161,318 64.413 0.88%
2024-12-05 0 67.90 67.60 67.90 67.60 68.00 52,000 3,527,025 67.827 63.98 63.70 63.98 63.70 64.07 55,188 63.910 0.00%
2024-12-04 0 67.90 67.80 68.00 67.40 68.20 123,000 8,357,025 67.943 63.98 63.88 64.07 63.51 64.26 130,540 64.019 0.37%
2024-12-03 0 67.65 67.50 67.75 67.15 67.95 101,500 6,840,950 67.399 63.74 63.60 63.84 63.27 64.03 107,722 63.506 -0.07%
2024-12-02 0 67.70 67.60 67.70 67.20 67.80 53,500 3,611,200 67.499 63.79 63.70 63.79 63.32 63.88 56,780 63.600 0.59%
2024-11-29 0 67.30 67.30 67.45 67.00 67.55 94,000 6,334,250 67.386 63.41 63.41 63.55 63.13 63.65 99,762 63.493 0.37%
2024-11-28 0 67.05 66.80 67.15 66.70 67.15 79,500 5,328,375 67.024 63.18 62.94 63.27 62.85 63.27 84,373 63.152 -0.07%
2024-11-27 0 67.10 67.00 67.10 66.55 67.15 145,500 9,740,925 66.948 63.22 63.13 63.22 62.71 63.27 154,419 63.081 1.05%
2024-11-26 0 66.40 66.35 66.50 65.80 66.60 82,000 5,443,225 66.381 62.56 62.52 62.66 62.00 62.75 87,027 62.547 0.76%
2024-11-25 0 65.90 65.80 66.20 65.80 66.30 123,500 8,171,350 66.165 62.09 62.00 62.38 62.00 62.47 131,071 62.343 0.46%
2024-11-22 0 65.60 65.60 66.00 65.20 66.25 104,000 6,812,675 65.506 61.81 61.81 62.19 61.43 62.42 110,375 61.723 -0.98%
2024-11-21 0 66.25 66.10 66.40 66.00 66.40 27,000 1,788,375 66.236 62.42 62.28 62.56 62.19 62.56 28,655 62.410 -0.08%
2024-11-20 0 66.30 66.20 66.50 65.80 66.50 47,000 3,112,025 66.213 62.47 62.38 62.66 62.00 62.66 49,881 62.389 0.08%
2024-11-19 0 66.25 66.00 66.25 65.95 66.25 260,500 17,233,875 66.157 62.42 62.19 62.42 62.14 62.42 276,469 62.336 0.30%
2024-11-18 0 66.05 66.00 66.15 65.90 66.40 287,000 19,019,500 66.270 62.23 62.19 62.33 62.09 62.56 304,593 62.442 0.61%
2024-11-15 0 65.65 65.60 65.80 65.45 66.20 127,500 8,400,400 65.885 61.86 61.81 62.00 61.67 62.38 135,316 62.080 1.00%
2024-11-14 0 65.00 65.15 65.40 64.65 65.45 55,500 3,606,300 64.978 61.25 61.39 61.62 60.92 61.67 58,902 61.225 -0.38%
2024-11-13 0 65.25 65.00 65.60 64.10 66.00 123,000 7,974,375 64.832 61.48 61.25 61.81 60.40 62.19 130,540 61.088 1.48%
2024-11-12 0 64.30 64.30 64.50 63.90 65.00 430,000 27,661,000 64.328 60.59 60.59 60.77 60.21 61.25 456,359 60.612 -1.15%
2024-11-11 0 65.05 65.00 65.40 64.55 65.20 193,000 12,507,550 64.806 61.29 61.25 61.62 60.82 61.43 204,831 61.063 -0.46%
2024-11-08 0 65.35 65.35 65.50 65.15 65.90 661,500 43,158,700 65.244 61.58 61.58 61.72 61.39 62.09 702,051 61.475 -0.83%
2024-11-07 0 65.90 65.90 66.05 65.75 66.15 145,000 9,566,550 65.976 62.09 62.09 62.23 61.95 62.33 153,889 62.165 0.38%
2024-11-06 0 65.65 65.50 66.05 65.35 65.65 94,000 6,156,850 65.498 61.86 61.72 62.23 61.58 61.86 99,762 61.715 -0.08%
2024-11-05 0 65.70 65.55 65.75 65.05 65.75 70,500 4,611,525 65.412 61.91 61.76 61.95 61.29 61.95 74,822 61.634 0.54%
2024-11-04 0 65.35 65.30 65.65 65.10 65.80 72,000 4,703,525 65.327 61.58 61.53 61.86 61.34 62.00 76,414 61.553 -0.68%
2024-11-01 0 65.80 65.70 65.95 65.40 66.00 44,000 2,894,450 65.783 62.00 61.91 62.14 61.62 62.19 46,697 61.983 0.77%
2024-10-31 0 65.30 65.25 65.65 65.20 67.00 62,000 4,065,300 65.569 61.53 61.48 61.86 61.43 63.13 65,801 61.782 0.15%
2024-10-30 0 65.20 65.20 65.75 65.10 65.55 228,000 14,884,975 65.285 61.43 61.43 61.95 61.34 61.76 241,977 61.514 -0.91%
2024-10-29 0 65.80 65.65 66.20 65.35 66.10 112,000 7,343,350 65.566 62.00 61.86 62.38 61.58 62.28 118,866 61.779 -0.15%
2024-10-28 0 65.90 65.80 66.00 65.00 66.00 137,500 9,017,200 65.580 62.09 62.00 62.19 61.25 62.19 145,929 61.792 -0.45%
2024-10-25 0 66.20 66.15 66.80 66.05 66.35 164,000 10,853,700 66.181 62.38 62.33 62.94 62.23 62.52 174,053 62.358 -0.15%
2024-10-24 0 66.30 66.20 66.45 66.05 66.65 80,000 5,301,325 66.267 62.47 62.38 62.61 62.23 62.80 84,904 62.439 -0.82%
2024-10-23 0 66.85 66.80 68.00 66.55 67.00 74,000 4,941,975 66.783 62.99 62.94 64.07 62.71 63.13 78,536 62.926 -0.07%
2024-10-22 0 66.90 66.70 66.90 66.45 66.90 270,000 18,001,075 66.671 63.04 62.85 63.04 62.61 63.04 286,551 62.820 -0.82%
2024-10-21 0 67.45 67.30 69.50 66.90 67.75 135,500 9,101,025 67.166 63.55 63.41 65.49 63.04 63.84 143,806 63.287 -0.07%
2024-10-18 0 67.50 67.50 67.95 67.25 67.75 118,500 8,003,950 67.544 63.60 63.60 64.03 63.37 63.84 125,764 63.643 0.52%
2024-10-17 0 67.15 67.10 68.55 67.00 68.00 120,000 8,070,625 67.255 63.27 63.22 64.59 63.13 64.07 127,356 63.371 -0.89%
2024-10-16 0 67.75 67.80 68.55 67.50 68.30 97,000 6,580,550 67.841 63.84 63.88 64.59 63.60 64.35 102,946 63.922 -0.07%
2024-10-15 0 67.80 67.65 68.30 67.55 68.65 597,500 40,598,100 67.947 63.88 63.74 64.35 63.65 64.68 634,127 64.022 -1.24%
2024-10-14 0 68.65 68.45 68.65 68.25 69.20 313,000 21,546,850 68.840 64.68 64.50 64.68 64.31 65.20 332,187 64.864 0.59%
2024-10-10 0 68.25 67.95 68.40 66.60 68.65 1,107,000 74,968,975 67.723 64.31 64.03 64.45 62.75 64.68 1,174,860 63.811 4.28%
2024-10-09 0 65.45 65.50 65.75 65.25 67.00 356,000 23,384,225 65.686 61.67 61.72 61.95 61.48 63.13 377,823 61.892 -1.13%
2024-10-08 0 66.20 66.15 66.60 66.20 70.00 560,500 37,764,100 67.376 62.38 62.33 62.75 62.38 65.96 594,859 63.484 -6.17%
2024-10-07 0 70.55 70.50 70.90 69.15 70.90 847,000 59,104,925 69.781 66.48 66.43 66.80 65.16 66.80 898,922 65.751 2.39%
2024-10-04 0 68.90 68.65 68.95 67.55 69.20 380,500 26,045,400 68.450 64.92 64.68 64.97 63.65 65.20 403,825 64.497 1.10%
2024-10-03 0 68.15 68.20 68.50 67.50 69.60 334,000 22,732,850 68.062 64.21 64.26 64.54 63.60 65.58 354,475 64.131 -2.08%
2024-10-02 0 69.60 68.45 69.65 66.05 69.60 524,500 35,546,225 67.772 65.58 64.50 65.63 62.23 65.58 556,652 63.857 5.61%
2024-09-30 0 65.90 65.80 65.90 64.55 66.10 737,000 48,032,925 65.174 62.09 62.00 62.09 60.82 62.28 782,179 61.409 0.46%
2024-09-27 0 65.60 65.50 65.70 63.50 65.90 461,500 29,929,325 64.852 61.81 61.72 61.91 59.83 62.09 489,790 61.106 -0.15%
2024-09-26 0 65.70 65.50 65.80 65.25 66.95 232,000 15,304,475 65.968 61.91 61.72 62.00 61.48 63.08 246,222 62.157 -0.98%
2024-09-25 0 66.35 66.30 66.60 66.05 68.20 731,000 48,794,825 66.751 62.52 62.47 62.75 62.23 64.26 775,811 62.895 -0.38%
2024-09-24 0 66.60 66.60 66.70 65.75 66.75 269,500 17,901,200 66.424 62.75 62.75 62.85 61.95 62.89 286,021 62.587 1.91%
2024-09-23 0 65.35 65.35 65.50 65.20 65.70 51,000 3,337,750 65.446 61.58 61.58 61.72 61.43 61.91 54,126 61.666 0.23%
2024-09-20 0 65.20 65.20 65.65 65.00 65.50 119,000 7,769,125 65.287 61.43 61.43 61.86 61.25 61.72 126,295 61.516 -0.69%
2024-09-19 0 65.65 65.50 65.90 65.40 65.85 235,000 15,411,900 65.583 61.86 61.72 62.09 61.62 62.05 249,406 61.794 0.23%
2024-09-17 0 65.50 65.45 65.70 65.45 65.70 34,500 2,260,000 65.507 61.72 61.67 61.91 61.67 61.91 36,615 61.724 1.08%
2024-09-16 0 64.80 64.70 66.50 64.75 64.90 43,500 2,819,275 64.811 61.06 60.96 62.66 61.01 61.15 46,167 61.067 -0.15%
2024-09-13 0 64.90 64.50 65.10 64.60 65.20 82,000 5,321,700 64.899 61.15 60.77 61.34 60.87 61.43 87,027 61.150 0.93%
2024-09-12 0 64.30 64.30 64.60 63.60 64.55 124,000 7,949,450 64.108 60.59 60.59 60.87 59.93 60.82 131,601 60.406 0.39%
2024-09-11 0 64.05 64.00 64.20 63.55 64.60 142,000 9,079,075 63.937 60.35 60.30 60.49 59.88 60.87 150,705 60.244 -1.46%
2024-09-10 0 65.00 64.90 65.40 64.45 65.40 68,000 4,413,325 64.902 61.25 61.15 61.62 60.73 61.62 72,168 61.153 0.39%
2024-09-09 0 64.75 64.75 67.90 64.10 65.20 168,500 10,889,800 64.628 61.01 61.01 63.98 60.40 61.43 178,829 60.895 -1.30%
2024-09-05 0 65.60 65.35 66.50 65.30 66.00 64,500 4,229,475 65.573 61.81 61.58 62.66 61.53 62.19 68,454 61.786 -0.91%
2024-09-04 0 66.20 66.15 66.55 65.95 66.85 171,000 11,327,750 66.244 62.38 62.33 62.71 62.14 62.99 181,482 62.418 -1.19%
2024-09-03 0 67.00 66.90 67.30 66.80 67.30 22,500 1,508,850 67.060 63.13 63.04 63.41 62.94 63.41 23,879 63.187 0.00%
2024-09-02 0 67.00 66.85 67.30 66.45 67.15 219,000 14,629,975 66.804 63.13 62.99 63.41 62.61 63.27 232,425 62.945 0.32%
2024-08-30 0 69.15 69.00 69.90 68.65 69.25 141,500 9,766,775 69.023 62.93 62.79 63.61 62.47 63.02 155,496 62.811 0.66%
2024-08-29 0 68.70 68.60 70.00 68.20 69.15 63,000 4,329,175 68.717 62.52 62.43 63.70 62.06 62.93 69,231 62.532 -0.65%
2024-08-28 0 69.15 69.00 70.00 69.00 69.85 44,000 3,046,225 69.232 62.93 62.79 63.70 62.79 63.56 48,352 63.001 -1.21%
2024-08-27 0 70.00 69.90 70.00 69.20 70.05 46,500 3,238,575 69.647 63.70 63.61 63.70 62.97 63.75 51,099 63.378 1.30%
2024-08-26 0 69.10 69.00 69.30 68.80 69.25 36,000 2,486,600 69.072 62.88 62.79 63.06 62.61 63.02 39,561 62.855 0.51%
2024-08-23 0 68.75 68.60 68.80 68.50 69.00 381,500 26,199,300 68.674 62.56 62.43 62.61 62.33 62.79 419,234 62.493 0.15%
2024-08-22 0 68.65 68.50 68.65 68.00 68.65 969,000 66,275,250 68.396 62.47 62.33 62.47 61.88 62.47 1,064,842 62.239 0.81%
2024-08-21 0 68.10 68.00 69.50 67.65 68.25 82,000 5,581,525 68.067 61.97 61.88 63.24 61.56 62.11 90,111 61.941 -0.87%
2024-08-20 0 68.70 68.70 69.25 67.80 68.20 231,500 15,748,900 68.030 62.52 62.52 63.02 61.70 62.06 254,397 61.907 0.66%
2024-08-19 0 68.25 68.20 68.60 68.20 68.70 47,000 3,215,850 68.422 62.11 62.06 62.43 62.06 62.52 51,649 62.264 -0.15%
2024-08-16 0 68.35 68.30 68.65 68.10 69.00 73,000 5,008,300 68.607 62.20 62.15 62.47 61.97 62.79 80,220 62.432 0.44%
2024-08-15 0 68.05 68.05 68.35 67.50 68.25 43,000 2,924,775 68.018 61.93 61.93 62.20 61.42 62.11 47,253 61.896 1.26%
2024-08-14 0 67.20 67.00 67.30 66.60 67.45 65,500 4,395,725 67.110 61.15 60.97 61.24 60.61 61.38 71,979 61.070 1.28%
2024-08-13 0 66.35 66.25 66.80 65.65 66.55 128,000 8,458,675 66.083 60.38 60.29 60.79 59.74 60.56 140,660 60.135 1.69%
2024-08-12 0 65.25 65.20 65.60 65.05 65.75 250,500 16,343,675 65.244 59.38 59.33 59.70 59.20 59.83 275,277 59.372 -0.76%
2024-08-09 0 65.75 65.65 66.00 64.90 67.30 286,500 18,775,975 65.536 59.83 59.74 60.06 59.06 61.24 314,837 59.637 -1.28%
2024-08-08 0 66.60 66.60 67.00 65.60 66.80 69,000 4,570,225 66.235 60.61 60.61 60.97 59.70 60.79 75,825 60.274 0.99%
2024-08-07 0 65.95 65.90 66.10 65.10 66.00 116,000 7,597,975 65.500 60.01 59.97 60.15 59.24 60.06 127,473 59.604 1.46%
2024-08-06 0 65.00 64.75 65.00 64.40 65.75 166,500 10,827,575 65.030 59.15 58.92 59.15 58.60 59.83 182,968 59.177 -0.76%
2024-08-05 0 65.50 65.50 66.00 65.20 67.30 166,000 10,959,900 66.023 59.60 59.60 60.06 59.33 61.24 182,419 60.081 -3.68%
2024-08-02 0 68.00 67.75 69.00 67.70 68.30 39,500 2,693,450 68.189 61.88 61.65 62.79 61.61 62.15 43,407 62.051 -0.51%
2024-08-01 0 68.35 68.00 68.55 67.50 68.60 44,500 3,029,575 68.080 62.20 61.88 62.38 61.42 62.43 48,901 61.953 1.56%
2024-07-31 0 67.30 67.05 68.00 66.75 67.60 167,500 11,263,075 67.242 61.24 61.02 61.88 60.74 61.52 184,067 61.190 0.07%
2024-07-30 0 67.25 67.20 67.25 67.20 68.10 97,500 6,593,575 67.626 61.20 61.15 61.20 61.15 61.97 107,144 61.540 -1.25%
2024-07-29 0 68.10 68.00 68.50 67.45 68.50 92,500 6,284,075 67.936 61.97 61.88 62.33 61.38 62.33 101,649 61.821 0.59%
2024-07-26 0 67.70 67.50 68.00 66.95 69.30 271,000 18,372,925 67.797 61.61 61.42 61.88 60.92 63.06 297,804 61.695 -2.03%
2024-07-25 0 69.10 69.10 70.50 68.90 70.70 91,000 6,320,250 69.453 62.88 62.88 64.15 62.70 64.34 100,001 63.202 -1.78%
2024-07-24 0 70.35 70.20 70.35 70.20 70.80 41,000 2,888,400 70.449 64.02 63.88 64.02 63.88 64.43 45,055 64.108 -0.28%
2024-07-23 0 70.55 70.45 71.10 70.20 71.35 53,500 3,800,750 71.042 64.20 64.11 64.70 63.88 64.93 58,792 64.648 -0.28%
2024-07-22 0 70.75 70.45 70.90 68.80 70.75 105,500 7,353,250 69.699 64.38 64.11 64.52 62.61 64.38 115,935 63.426 0.93%
2024-07-19 0 70.10 70.10 71.95 69.55 70.15 133,000 9,280,675 69.780 63.79 63.79 65.47 63.29 63.84 146,155 63.499 -0.99%
2024-07-18 0 70.80 70.75 71.20 69.50 71.10 478,500 33,620,550 70.262 64.43 64.38 64.79 63.24 64.70 525,828 63.938 1.00%
2024-07-17 0 70.10 70.10 71.80 70.05 72.00 492,000 34,746,375 70.623 63.79 63.79 65.34 63.75 65.52 540,663 64.266 -2.44%
2024-07-16 0 71.85 71.70 72.30 71.00 72.20 242,500 17,299,000 71.336 65.38 65.25 65.79 64.61 65.70 266,485 64.915 0.35%
2024-07-15 0 71.60 71.55 72.00 71.60 72.40 117,000 8,405,775 71.844 65.16 65.11 65.52 65.16 65.88 128,572 65.378 -0.35%
2024-07-12 0 71.85 71.90 71.95 71.65 72.00 40,000 2,875,225 71.881 65.38 65.43 65.47 65.20 65.52 43,956 65.411 0.14%
2024-07-11 0 71.75 71.55 72.00 70.90 71.75 120,000 8,567,775 71.398 65.29 65.11 65.52 64.52 65.29 131,869 64.972 1.20%
2024-07-10 0 70.90 70.90 72.50 70.45 71.60 240,500 17,062,825 70.947 64.52 64.52 65.97 64.11 65.16 264,288 64.562 -0.84%
2024-07-09 0 71.50 71.40 71.70 71.40 72.00 458,000 32,834,850 71.692 65.06 64.97 65.25 64.97 65.52 503,300 65.239 -0.42%
2024-07-08 0 71.80 71.50 71.90 71.60 72.25 101,500 7,307,875 71.999 65.34 65.06 65.43 65.16 65.75 111,539 65.518 0.07%
2024-07-05 0 71.75 71.70 72.40 71.70 72.65 34,000 2,445,875 71.938 65.29 65.25 65.88 65.25 66.11 37,363 65.463 -1.24%
2024-07-04 0 72.65 72.60 72.65 71.90 73.50 39,000 2,827,325 72.496 66.11 66.07 66.11 65.43 66.88 42,857 65.970 -1.09%
2024-07-03 0 73.45 73.15 73.60 72.95 73.80 39,500 2,896,550 73.330 66.84 66.57 66.98 66.38 67.16 43,407 66.730 1.59%
2024-07-02 0 72.30 72.20 72.70 72.15 73.45 51,500 3,763,300 73.074 65.79 65.70 66.16 65.66 66.84 56,594 66.497 0.56%
2024-06-28 0 71.90 71.80 72.30 70.35 72.35 374,000 26,895,125 71.912 65.43 65.34 65.79 64.02 65.84 410,992 65.440 2.49%
2024-06-27 0 70.15 70.00 70.25 69.50 70.40 53,000 3,714,550 70.086 63.84 63.70 63.93 63.24 64.06 58,242 63.778 0.57%
2024-06-26 0 69.75 69.60 69.95 69.20 69.95 31,500 2,200,025 69.842 63.47 63.34 63.65 62.97 63.65 34,616 63.556 0.50%
2024-06-25 0 69.40 69.05 69.65 69.25 69.65 24,000 1,667,050 69.460 63.15 62.84 63.38 63.02 63.38 26,374 63.209 0.65%
2024-06-24 0 68.95 68.70 69.15 68.55 69.15 248,000 17,037,525 68.700 62.74 62.52 62.93 62.38 62.93 272,529 62.516 -0.51%
2024-06-21 0 69.30 69.00 69.60 68.75 69.45 30,000 2,074,200 69.140 63.06 62.79 63.34 62.56 63.20 32,967 62.917 -0.29%
2024-06-20 0 69.50 69.50 69.60 69.10 69.65 130,500 9,047,525 69.330 63.24 63.24 63.34 62.88 63.38 143,408 63.090 1.09%
2024-06-19 0 68.75 68.65 68.80 67.90 68.75 134,000 9,172,050 68.448 62.56 62.47 62.61 61.79 62.56 147,254 62.287 0.88%
2024-06-18 0 68.15 68.15 68.60 67.75 68.30 60,000 4,084,975 68.083 62.02 62.02 62.43 61.65 62.15 65,935 61.955 0.59%
2024-06-17 0 67.75 67.60 68.60 67.40 69.30 137,500 9,366,700 68.121 61.65 61.52 62.43 61.33 63.06 151,100 61.990 -1.24%
2024-06-14 0 68.60 68.65 69.50 68.55 69.00 67,000 4,605,875 68.744 62.43 62.47 63.24 62.38 62.79 73,627 62.557 -0.94%
2024-06-13 0 69.25 69.00 69.70 69.00 69.70 51,000 3,536,625 69.346 63.02 62.79 63.43 62.79 63.43 56,044 63.104 0.73%
2024-06-12 0 68.75 68.75 68.85 67.75 68.75 74,000 5,044,900 68.174 62.56 62.56 62.65 61.65 62.56 81,319 62.038 -0.43%
2024-06-11 0 69.05 68.45 69.20 68.45 69.40 283,500 19,505,375 68.802 62.84 62.29 62.97 62.29 63.15 311,541 62.609 -0.14%
2024-06-07 0 69.15 69.05 69.80 69.00 70.10 62,500 4,346,275 69.540 62.93 62.84 63.52 62.79 63.79 68,682 63.281 -0.14%
2024-06-06 0 69.25 69.30 69.35 68.60 69.40 185,500 12,819,825 69.110 63.02 63.06 63.11 62.43 63.15 203,848 62.889 1.35%
2024-06-05 0 70.50 70.35 70.60 70.45 72.05 162,000 11,530,150 71.174 62.18 62.04 62.27 62.13 63.54 183,685 62.771 -0.63%
2024-06-04 0 70.95 70.80 71.40 70.30 71.40 119,000 8,458,625 71.081 62.57 62.44 62.97 62.00 62.97 134,929 62.689 -0.07%
2024-06-03 0 71.00 70.90 71.50 70.25 71.50 75,500 5,358,650 70.975 62.62 62.53 63.06 61.96 63.06 85,606 62.596 2.01%
2024-05-31 0 69.60 69.40 69.95 68.30 70.00 121,500 8,462,225 69.648 61.38 61.21 61.69 60.24 61.74 137,764 61.426 2.35%
2024-05-30 0 68.00 68.00 68.40 68.00 68.85 130,000 8,868,475 68.219 59.97 59.97 60.32 59.97 60.72 147,402 60.165 -1.31%
2024-05-29 0 68.90 68.80 69.00 68.75 69.30 113,500 7,820,550 68.904 60.77 60.68 60.85 60.63 61.12 128,693 60.769 -0.79%
2024-05-28 0 69.45 69.40 69.75 69.20 69.75 36,500 2,530,575 69.331 61.25 61.21 61.52 61.03 61.52 41,386 61.146 -0.22%
2024-05-27 0 69.60 69.50 69.70 68.05 69.60 95,500 6,609,400 69.208 61.38 61.30 61.47 60.02 61.38 108,284 61.038 2.28%
2024-05-24 0 68.05 68.00 68.30 67.90 68.40 172,500 11,740,250 68.059 60.02 59.97 60.24 59.88 60.32 195,591 60.025 -0.07%
2024-05-23 0 68.10 68.00 68.90 68.00 68.55 585,000 40,020,150 68.411 60.06 59.97 60.77 59.97 60.46 663,307 60.334 -0.58%
2024-05-22 0 68.50 68.40 69.00 68.40 69.00 40,000 2,739,650 68.491 60.41 60.32 60.85 60.32 60.85 45,354 60.405 -0.15%
2024-05-21 0 68.60 68.50 68.90 68.45 68.80 25,500 1,750,550 68.649 60.50 60.41 60.77 60.37 60.68 28,913 60.545 0.44%
2024-05-20 0 68.30 68.25 68.40 68.10 68.60 123,500 8,437,775 68.322 60.24 60.19 60.32 60.06 60.50 140,032 60.256 -0.87%
2024-05-17 0 68.90 68.80 68.90 68.00 68.95 130,000 8,912,975 68.561 60.77 60.68 60.77 59.97 60.81 147,402 60.467 0.80%
2024-05-16 0 68.35 68.20 68.75 67.75 68.60 61,500 4,186,825 68.078 60.28 60.15 60.63 59.75 60.50 69,732 60.041 -0.07%
2024-05-14 0 68.40 68.35 68.40 67.90 69.00 66,500 4,543,200 68.319 60.32 60.28 60.32 59.88 60.85 75,402 60.253 0.29%
2024-05-13 0 68.20 68.20 68.40 68.00 69.45 157,000 10,815,300 68.887 60.15 60.15 60.32 59.97 61.25 178,016 60.755 -0.29%
2024-05-10 0 68.40 67.00 68.35 65.50 68.85 262,500 17,785,525 67.754 60.32 59.09 60.28 57.77 60.72 297,638 59.756 4.75%
2024-05-09 0 65.30 65.20 65.30 64.80 65.30 76,000 4,935,700 64.943 57.59 57.50 57.59 57.15 57.59 86,173 57.276 0.46%
2024-05-08 0 65.00 64.85 65.10 64.85 65.30 57,000 3,710,475 65.096 57.33 57.19 57.41 57.19 57.59 64,630 57.411 0.70%
2024-05-07 0 64.55 64.55 65.10 64.45 65.25 173,500 11,226,100 64.704 56.93 56.93 57.41 56.84 57.55 196,724 57.065 0.47%
2024-05-06 0 64.25 64.05 64.35 63.70 64.30 166,500 10,628,450 63.835 56.66 56.49 56.75 56.18 56.71 188,787 56.298 0.23%
2024-05-03 0 64.10 64.00 64.55 64.00 65.00 284,500 18,262,700 64.192 56.53 56.44 56.93 56.44 57.33 322,583 56.614 -0.39%
2024-05-02 0 64.35 64.35 64.55 64.30 64.60 94,500 6,088,200 64.425 56.75 56.75 56.93 56.71 56.97 107,150 56.820 -0.69%
2024-04-30 0 64.80 64.75 65.10 64.40 64.95 45,500 2,939,975 64.615 57.15 57.11 57.41 56.80 57.28 51,591 56.987 0.47%
2024-04-29 0 64.50 64.40 66.00 64.35 66.00 183,500 11,902,050 64.861 56.89 56.80 58.21 56.75 58.21 208,063 57.204 -2.12%
2024-04-26 0 65.90 65.60 66.00 65.65 66.30 167,500 11,059,300 66.026 58.12 57.86 58.21 57.90 58.47 189,921 58.231 0.46%
2024-04-25 0 65.60 65.30 65.80 65.40 65.80 48,500 3,181,225 65.592 57.86 57.59 58.03 57.68 58.03 54,992 57.849 0.54%
2024-04-24 0 65.25 65.10 65.30 63.70 65.30 87,500 5,682,050 64.938 57.55 57.41 57.59 56.18 57.59 99,213 57.271 1.56%
2024-04-23 0 64.25 64.20 64.45 63.80 64.60 62,200 3,996,665 64.255 56.66 56.62 56.84 56.27 56.97 70,526 56.669 -0.23%
2024-04-22 0 64.40 64.30 64.60 64.10 64.65 74,500 4,806,725 64.520 56.80 56.71 56.97 56.53 57.02 84,472 56.903 0.78%
2024-04-19 0 63.90 63.65 64.05 63.50 64.20 88,500 5,649,750 63.839 56.36 56.14 56.49 56.00 56.62 100,347 56.302 0.39%
2024-04-18 0 63.65 63.50 63.95 63.60 64.25 87,000 5,570,200 64.025 56.14 56.00 56.40 56.09 56.66 98,646 56.467 -0.31%
2024-04-17 0 63.85 63.65 63.90 62.90 64.05 76,500 4,862,325 63.560 56.31 56.14 56.36 55.47 56.49 86,740 56.056 1.35%
2024-04-16 0 63.00 63.00 63.10 63.00 63.40 65,500 4,139,300 63.195 55.56 55.56 55.65 55.56 55.92 74,268 55.735 -0.94%
2024-04-15 0 63.60 63.40 63.60 62.70 63.80 42,000 2,654,625 63.205 56.09 55.92 56.09 55.30 56.27 47,622 55.744 0.71%
2024-04-12 0 63.15 63.00 63.10 62.70 63.30 65,800 4,141,910 62.947 55.69 55.56 55.65 55.30 55.83 74,608 55.516 -0.86%
2024-04-11 0 63.70 63.70 63.80 63.25 63.80 26,500 1,683,300 63.521 56.18 56.18 56.27 55.78 56.27 30,047 56.022 0.00%
2024-04-10 0 63.70 63.60 63.70 63.30 63.70 85,000 5,402,825 63.563 56.18 56.09 56.18 55.83 56.18 96,378 56.059 1.03%
2024-04-09 0 63.05 63.00 63.20 63.00 63.20 55,000 3,471,000 63.109 55.61 55.56 55.74 55.56 55.74 62,362 55.659 0.32%
2024-04-08 0 62.85 62.50 63.00 62.00 63.05 93,000 5,852,325 62.928 55.43 55.12 55.56 54.68 55.61 105,449 55.499 1.21%
2024-04-05 0 62.10 62.10 62.45 61.80 62.40 248,500 15,428,725 62.087 54.77 54.77 55.08 54.50 55.03 281,764 54.758 -1.04%
2024-04-03 0 62.75 62.30 62.90 62.45 62.90 53,500 3,349,025 62.599 55.34 54.95 55.47 55.08 55.47 60,661 55.208 0.00%
2024-04-02 0 62.75 62.55 62.75 62.35 62.85 143,500 9,006,775 62.765 55.34 55.17 55.34 54.99 55.43 162,709 55.355 0.97%
2024-03-28 0 62.15 61.90 62.40 61.90 62.50 49,000 3,048,650 62.217 54.81 54.59 55.03 54.59 55.12 55,559 54.872 0.16%
2024-03-27 0 62.05 62.00 62.20 61.75 62.35 49,000 3,038,100 62.002 54.72 54.68 54.86 54.46 54.99 55,559 54.682 -1.04%
2024-03-26 0 62.70 62.50 62.85 62.30 62.85 269,500 16,885,650 62.655 55.30 55.12 55.43 54.95 55.43 305,575 55.259 1.21%
2024-03-25 0 61.95 61.80 62.90 61.90 62.95 74,000 4,615,625 62.373 54.64 54.50 55.47 54.59 55.52 83,906 55.010 -1.20%
2024-03-22 0 62.70 62.50 62.85 61.60 63.00 222,000 13,868,050 62.469 55.30 55.12 55.43 54.33 55.56 251,717 55.094 1.79%
2024-03-21 0 61.60 61.50 61.65 60.95 61.60 109,500 6,720,150 61.371 54.33 54.24 54.37 53.75 54.33 124,158 54.126 1.07%
2024-03-20 0 60.95 60.95 61.05 60.80 61.15 90,000 5,489,600 60.996 53.75 53.75 53.84 53.62 53.93 102,047 53.795 0.00%
2024-03-19 0 60.95 60.90 62.75 60.55 61.00 371,500 22,561,275 60.730 53.75 53.71 55.34 53.40 53.80 421,229 53.561 0.00%
2024-03-18 0 60.95 60.95 61.45 60.85 61.10 48,500 2,957,350 60.976 53.75 53.75 54.20 53.67 53.89 54,992 53.778 -0.25%
2024-03-15 0 61.10 61.00 62.75 60.85 61.35 267,500 16,326,700 61.034 53.89 53.80 55.34 53.67 54.11 303,307 53.829 -0.73%
2024-03-14 0 61.55 61.50 62.10 61.30 61.80 60,000 3,694,900 61.582 54.28 54.24 54.77 54.06 54.50 68,032 54.312 -0.40%
2024-03-13 0 61.80 61.65 62.40 61.20 62.10 128,500 7,928,450 61.700 54.50 54.37 55.03 53.97 54.77 145,701 54.416 0.00%
2024-03-12 0 61.80 61.70 63.20 61.55 62.20 124,000 7,657,250 61.752 54.50 54.42 55.74 54.28 54.86 140,598 54.462 -0.48%
2024-03-11 0 62.10 62.10 62.80 61.90 63.00 154,000 9,575,150 62.176 54.77 54.77 55.39 54.59 55.56 174,614 54.836 -0.64%
2024-03-08 0 62.50 62.50 62.90 62.15 63.30 155,500 9,762,025 62.778 55.12 55.12 55.47 54.81 55.83 176,315 55.367 0.08%
2024-03-07 0 62.45 62.40 62.70 62.20 63.05 25,500 1,598,150 62.673 55.08 55.03 55.30 54.86 55.61 28,913 55.274 -0.48%
2024-03-06 0 62.75 62.20 62.80 62.10 62.85 401,000 25,100,475 62.595 55.34 54.86 55.39 54.77 55.43 454,677 55.205 1.70%
2024-03-05 0 61.70 61.70 61.80 61.55 62.20 40,000 2,477,900 61.948 54.42 54.42 54.50 54.28 54.86 45,354 54.634 0.24%
2024-03-04 0 61.55 61.00 61.85 60.70 61.70 66,500 4,085,825 61.441 54.28 53.80 54.55 53.53 54.42 75,402 54.188 1.48%
2024-03-01 0 60.65 60.55 60.80 60.40 60.90 104,000 6,304,125 60.617 53.49 53.40 53.62 53.27 53.71 117,921 53.460 -0.16%
2024-02-29 0 60.75 60.75 61.50 60.75 61.65 163,500 10,005,925 61.198 53.58 53.58 54.24 53.58 54.37 185,386 53.973 -1.78%
2024-02-28 0 61.85 61.85 62.00 61.30 61.80 34,500 2,123,700 61.557 54.55 54.55 54.68 54.06 54.50 39,118 54.289 0.16%
2024-02-27 0 61.75 61.75 62.00 61.15 61.80 143,500 8,835,125 61.569 54.46 54.46 54.68 53.93 54.50 162,709 54.300 0.32%
2024-02-26 0 61.55 61.55 62.10 61.45 62.30 119,000 7,369,150 61.926 54.28 54.28 54.77 54.20 54.95 134,929 54.615 -1.83%
2024-02-23 0 62.70 62.70 63.20 62.65 63.35 90,500 5,698,500 62.967 55.30 55.30 55.74 55.25 55.87 102,614 55.533 -0.95%
2024-02-22 0 63.30 63.00 63.40 62.40 63.40 102,000 6,446,850 63.204 55.83 55.56 55.92 55.03 55.92 115,654 55.743 1.28%
2024-02-21 0 62.50 62.40 62.80 62.50 63.50 195,000 12,282,750 62.988 55.12 55.03 55.39 55.12 56.00 221,102 55.552 -0.16%
2024-02-20 0 62.60 62.55 62.90 62.45 62.95 59,000 3,697,925 62.677 55.21 55.17 55.47 55.08 55.52 66,898 55.277 0.40%
2024-02-19 0 62.35 61.80 62.35 61.35 62.40 69,500 4,322,900 62.200 54.99 54.50 54.99 54.11 55.03 78,803 54.857 1.38%
2024-02-16 0 61.50 61.50 62.00 61.45 61.80 50,500 3,110,375 61.592 54.24 54.24 54.68 54.20 54.50 57,260 54.320 0.24%
2024-02-15 0 61.35 61.25 61.60 61.20 61.40 46,000 2,823,550 61.382 54.11 54.02 54.33 53.97 54.15 52,158 54.135 -0.08%
2024-02-14 0 61.40 61.40 61.70 60.75 61.60 30,000 1,836,550 61.218 54.15 54.15 54.42 53.58 54.33 34,016 53.991 0.00%
2024-02-09 0 61.40 61.30 61.50 60.75 61.50 68,500 4,180,025 61.022 54.15 54.06 54.24 53.58 54.24 77,669 53.818 -1.13%
2024-02-08 0 62.10 61.90 62.20 61.70 62.20 45,000 2,789,525 61.989 54.77 54.59 54.86 54.42 54.86 51,024 54.671 0.81%
2024-02-07 0 61.60 61.50 61.85 61.30 61.90 42,500 2,625,375 61.774 54.33 54.24 54.55 54.06 54.59 48,189 54.481 0.41%
2024-02-06 0 61.35 61.40 61.50 61.05 61.50 56,500 3,462,150 61.277 54.11 54.15 54.24 53.84 54.24 64,063 54.043 0.49%
2024-02-05 0 61.05 61.00 63.35 60.80 61.15 20,500 1,250,800 61.015 53.84 53.80 55.87 53.62 53.93 23,244 53.811 -0.41%
2024-02-02 0 61.30 61.10 61.75 60.85 61.35 53,000 3,243,825 61.204 54.06 53.89 54.46 53.67 54.11 60,095 53.979 0.91%
2024-02-01 0 60.75 60.50 61.50 60.60 61.50 55,500 3,381,025 60.919 53.58 53.36 54.24 53.45 54.24 62,929 53.727 -0.33%
2024-01-31 0 60.95 60.90 61.10 60.15 61.50 74,500 4,535,475 60.879 53.75 53.71 53.89 53.05 54.24 84,472 53.692 -1.61%
2024-01-30 0 61.95 61.60 62.00 61.75 62.05 86,000 5,325,925 61.929 54.64 54.33 54.68 54.46 54.72 97,512 54.618 -0.40%
2024-01-29 0 62.20 61.50 62.65 62.00 62.80 113,500 7,075,850 62.342 54.86 54.24 55.25 54.68 55.39 128,693 54.982 0.57%
2024-01-26 0 61.85 61.60 62.00 61.85 62.65 144,500 8,995,175 62.250 54.55 54.33 54.68 54.55 55.25 163,843 54.901 -0.48%
2024-01-25 0 62.15 61.90 62.00 60.70 62.30 166,000 10,269,175 61.863 54.81 54.59 54.68 53.53 54.95 188,221 54.559 2.56%
2024-01-24 0 60.60 59.85 60.75 58.65 60.65 148,000 8,863,125 59.886 53.45 52.78 53.58 51.73 53.49 167,811 52.816 3.50%
2024-01-23 0 58.55 58.35 59.40 58.30 59.40 165,000 9,682,475 58.682 51.64 51.46 52.39 51.42 52.39 187,087 51.754 -0.09%
2024-01-22 0 58.60 58.50 58.90 58.20 59.80 140,500 8,267,250 58.842 51.68 51.59 51.95 51.33 52.74 159,307 51.895 -2.33%
2024-01-19 0 60.00 59.85 60.30 60.00 60.50 19,000 1,146,375 60.336 52.92 52.78 53.18 52.92 53.36 21,543 53.213 -0.17%
2024-01-18 0 60.10 59.55 60.05 59.25 60.10 34,500 2,059,050 59.683 53.00 52.52 52.96 52.26 53.00 39,118 52.637 1.01%
2024-01-17 0 59.50 59.50 59.70 59.50 61.00 77,000 4,631,725 60.152 52.48 52.48 52.65 52.48 53.80 87,307 53.051 -2.46%
2024-01-16 0 61.00 60.90 61.10 60.30 61.10 147,000 8,948,100 60.871 53.80 53.71 53.89 53.18 53.89 166,677 53.685 0.74%
2024-01-15 0 60.55 60.05 60.55 59.60 60.55 56,000 3,371,325 60.202 53.40 52.96 53.40 52.56 53.40 63,496 53.095 1.34%
2024-01-12 0 59.75 59.50 60.00 59.65 59.85 82,500 4,928,500 59.739 52.70 52.48 52.92 52.61 52.78 93,543 52.687 0.17%
2024-01-11 0 59.65 59.50 59.85 59.50 60.00 26,500 1,581,550 59.681 52.61 52.48 52.78 52.48 52.92 30,047 52.635 -0.58%
2024-01-10 0 60.00 59.95 60.10 59.80 60.50 164,500 9,868,475 59.991 52.92 52.87 53.00 52.74 53.36 186,520 52.908 -0.58%
2024-01-09 0 60.35 60.00 60.35 59.90 60.55 111,000 6,688,250 60.255 53.23 52.92 53.23 52.83 53.40 125,858 53.141 0.00%
2024-01-08 0 60.35 59.90 60.50 59.70 60.60 118,000 7,100,425 60.173 53.23 52.83 53.36 52.65 53.45 133,795 53.069 -0.17%
2024-01-05 0 60.45 60.15 60.45 59.15 60.50 303,000 18,228,200 60.159 53.31 53.05 53.31 52.17 53.36 343,559 53.057 2.81%
2024-01-04 0 58.80 58.65 59.00 58.40 59.05 65,000 3,817,825 58.736 51.86 51.73 52.03 51.51 52.08 73,701 51.802 0.00%
2024-01-03 0 58.80 58.75 58.95 58.45 59.10 173,000 10,195,700 58.935 51.86 51.81 51.99 51.55 52.12 196,158 51.977 0.00%
2024-01-02 0 58.80 58.80 59.10 58.50 59.10 129,500 7,619,775 58.840 51.86 51.86 52.12 51.59 52.12 146,835 51.894 -0.42%
2023-12-29 0 59.05 58.85 59.30 57.95 59.30 267,500 15,741,175 58.846 52.08 51.90 52.30 51.11 52.30 303,307 51.898 0.94%
2023-12-28 0 58.50 58.40 58.70 58.30 58.80 145,500 8,512,125 58.503 51.59 51.51 51.77 51.42 51.86 164,976 51.596 0.43%
2023-12-27 0 58.25 58.00 58.30 56.90 58.35 143,000 8,284,550 57.934 51.37 51.15 51.42 50.18 51.46 162,142 51.094 2.92%
2023-12-22 0 56.60 56.55 57.20 56.45 57.30 212,500 12,102,075 56.951 49.92 49.87 50.45 49.79 50.54 240,945 50.228 0.18%
2023-12-21 0 56.50 56.25 57.30 56.00 57.00 302,000 17,010,625 56.327 49.83 49.61 50.54 49.39 50.27 342,425 49.677 0.53%
2023-12-20 0 56.20 56.30 57.30 56.05 56.60 171,500 9,666,200 56.363 49.57 49.65 50.54 49.43 49.92 194,457 49.709 -0.27%
2023-12-19 0 56.35 56.25 56.75 56.25 56.45 69,500 3,918,700 56.384 49.70 49.61 50.05 49.61 49.79 78,803 49.728 0.00%
2023-12-18 0 56.35 56.25 56.45 56.30 56.80 146,000 8,245,875 56.479 49.70 49.61 49.79 49.65 50.09 165,543 49.811 -0.70%
2023-12-15 0 56.75 56.75 57.35 56.65 57.45 212,000 12,097,800 57.065 50.05 50.05 50.58 49.96 50.67 240,378 50.328 -0.44%
2023-12-14 0 57.00 56.95 57.30 56.85 57.30 65,500 3,739,375 57.090 50.27 50.23 50.54 50.14 50.54 74,268 50.350 -0.26%
2023-12-13 0 57.15 57.05 57.35 57.05 57.30 93,000 5,313,700 57.137 50.40 50.31 50.58 50.31 50.54 105,449 50.391 -0.52%
2023-12-12 0 57.45 57.35 57.80 57.30 57.55 48,000 2,755,875 57.414 50.67 50.58 50.98 50.54 50.76 54,425 50.636 0.00%
2023-12-11 0 57.45 57.15 57.80 56.85 57.70 398,000 22,820,850 57.339 50.67 50.40 50.98 50.14 50.89 451,276 50.570 0.26%
2023-12-08 0 57.30 57.30 57.50 57.10 57.45 71,000 4,074,325 57.385 50.54 50.54 50.71 50.36 50.67 80,504 50.610 -0.17%
2023-12-07 0 57.40 57.15 57.80 57.00 57.65 184,000 10,535,675 57.259 50.62 50.40 50.98 50.27 50.84 208,630 50.499 -0.78%
2023-12-06 0 57.85 57.80 58.30 56.80 57.90 166,000 9,516,675 57.329 51.02 50.98 51.42 50.09 51.06 188,221 50.561 1.67%
2023-12-05 0 56.90 56.85 57.80 56.90 57.75 213,000 12,188,950 57.225 50.18 50.14 50.98 50.18 50.93 241,512 50.469 -1.13%
2023-12-04 0 57.55 57.45 58.15 57.50 57.95 64,000 3,688,250 57.629 50.76 50.67 51.29 50.71 51.11 72,567 50.825 -0.43%
2023-12-01 0 57.80 57.80 58.25 57.80 58.30 137,500 7,971,275 57.973 50.98 50.98 51.37 50.98 51.42 155,906 51.129 -0.09%
2023-11-30 0 57.85 57.80 58.20 57.55 58.20 122,000 7,064,700 57.907 51.02 50.98 51.33 50.76 51.33 138,331 51.071 1.14%
2023-11-29 0 57.20 57.20 57.50 56.85 57.50 572,500 32,682,150 57.087 50.45 50.45 50.71 50.14 50.71 649,134 50.347 -0.69%
2023-11-28 0 57.60 57.40 58.35 57.40 58.15 224,500 12,935,950 57.621 50.80 50.62 51.46 50.62 51.29 254,551 50.819 -1.03%
2023-11-27 0 58.20 58.00 58.65 57.85 58.40 86,000 4,997,625 58.112 51.33 51.15 51.73 51.02 51.51 97,512 51.251 -0.17%
2023-11-24 0 58.30 58.20 58.40 58.25 58.45 87,000 5,073,825 58.320 51.42 51.33 51.51 51.37 51.55 98,646 51.435 0.26%
2023-11-23 0 58.15 57.55 58.30 57.50 58.20 76,500 4,427,175 57.872 51.29 50.76 51.42 50.71 51.33 86,740 51.039 1.13%
2023-11-22 0 57.50 57.50 58.10 57.20 58.00 151,500 8,722,450 57.574 50.71 50.71 51.24 50.45 51.15 171,780 50.777 0.00%
2023-11-21 0 57.50 57.40 58.05 57.40 58.30 182,000 10,534,175 57.880 50.71 50.62 51.20 50.62 51.42 206,362 51.047 -0.35%
2023-11-20 0 57.70 57.55 58.00 57.30 58.05 297,500 17,138,425 57.608 50.89 50.76 51.15 50.54 51.20 337,323 50.807 -0.69%
2023-11-17 0 58.10 58.05 58.60 58.10 58.65 337,000 19,668,500 58.364 51.24 51.20 51.68 51.24 51.73 382,110 51.473 -1.61%
2023-11-16 0 59.05 58.40 59.25 58.50 59.45 232,000 13,691,175 59.014 52.08 51.51 52.26 51.59 52.43 263,055 52.047 0.51%
2023-11-15 0 58.75 58.75 58.85 58.35 58.80 622,000 36,408,950 58.535 51.81 51.81 51.90 51.46 51.86 705,260 51.625 1.21%
2023-11-14 0 58.05 58.00 58.60 58.00 58.45 344,500 20,056,025 58.218 51.20 51.15 51.68 51.15 51.55 390,614 51.345 0.00%
2023-11-13 0 58.05 58.05 58.20 57.45 58.05 140,500 8,114,800 57.757 51.20 51.20 51.33 50.67 51.20 159,307 50.938 0.52%
2023-11-10 0 57.75 57.70 58.45 57.75 58.00 333,500 19,310,250 57.902 50.93 50.89 51.55 50.93 51.15 378,142 51.066 -0.77%
2023-11-09 0 58.20 57.90 58.45 57.40 58.45 450,000 26,014,750 57.811 51.33 51.06 51.55 50.62 51.55 510,236 50.986 0.52%
2023-11-08 0 57.90 57.80 58.45 57.75 58.05 427,000 24,730,200 57.916 51.06 50.98 51.55 50.93 51.20 484,158 51.079 -0.09%
2023-11-07 0 57.95 57.90 58.40 57.70 58.45 431,500 25,068,700 58.097 51.11 51.06 51.51 50.89 51.55 489,260 51.238 0.26%
2023-11-06 0 57.80 57.80 58.40 57.70 58.80 460,500 26,700,225 57.981 50.98 50.98 51.51 50.89 51.86 522,142 51.136 -1.37%
2023-11-03 0 58.60 58.35 59.10 58.35 59.10 281,000 16,500,175 58.719 51.68 51.46 52.12 51.46 52.12 318,614 51.787 0.09%
2023-11-02 0 58.55 58.50 58.80 58.25 58.85 123,500 7,231,850 58.557 51.64 51.59 51.86 51.37 51.90 140,032 51.644 0.52%
2023-11-01 0 58.25 58.20 58.40 58.00 58.40 226,500 13,188,525 58.227 51.37 51.33 51.51 51.15 51.51 256,819 51.353 0.43%
2023-10-31 0 58.00 57.90 58.40 57.40 58.10 201,000 11,601,425 57.719 51.15 51.06 51.51 50.62 51.24 227,906 50.905 -0.17%
2023-10-30 0 58.10 57.80 58.45 57.60 58.65 356,000 20,634,400 57.962 51.24 50.98 51.55 50.80 51.73 403,654 51.119 -1.11%
2023-10-27 0 58.75 58.65 59.00 58.00 59.05 279,000 16,365,850 58.659 51.81 51.73 52.03 51.15 52.08 316,347 51.734 -0.34%
2023-10-26 0 58.95 58.90 58.95 57.10 58.95 318,500 18,424,325 57.847 51.99 51.95 51.99 50.36 51.99 361,134 51.018 1.73%
2023-10-25 0 57.95 57.90 58.10 57.85 59.55 774,500 45,288,075 58.474 51.11 51.06 51.24 51.02 52.52 878,174 51.571 -2.11%
2023-10-24 0 59.20 59.10 59.65 59.00 60.00 344,000 20,394,400 59.286 52.21 52.12 52.61 52.03 52.92 390,047 52.287 -1.66%
2023-10-20 0 60.20 60.10 60.90 60.00 60.75 116,500 7,037,600 60.409 53.09 53.00 53.71 52.92 53.58 132,095 53.277 -1.15%
2023-10-19 0 60.90 60.70 61.20 60.80 61.60 156,500 9,562,600 61.103 53.71 53.53 53.97 53.62 54.33 177,449 53.889 -1.14%
2023-10-18 0 61.60 61.60 61.80 60.90 61.85 76,000 4,672,225 61.477 54.33 54.33 54.50 53.71 54.55 86,173 54.219 1.15%
2023-10-17 0 60.90 60.90 61.20 60.90 61.40 231,000 14,121,650 61.133 53.71 53.71 53.97 53.71 54.15 261,921 53.916 0.50%
2023-10-16 0 60.60 60.40 60.65 60.30 60.80 76,500 4,632,625 60.557 53.45 53.27 53.49 53.18 53.62 86,740 53.408 0.33%
2023-10-13 0 60.40 60.30 60.90 60.35 60.65 58,000 3,508,600 60.493 53.27 53.18 53.71 53.23 53.49 65,764 53.352 0.17%
2023-10-12 0 60.30 60.25 60.90 60.25 61.00 123,000 7,448,950 60.561 53.18 53.14 53.71 53.14 53.80 139,465 53.411 0.08%
2023-10-11 0 60.25 60.25 60.90 60.25 61.20 246,500 14,964,625 60.708 53.14 53.14 53.71 53.14 53.97 279,496 53.541 -0.25%
2023-10-10 0 60.40 60.40 61.05 60.35 61.50 149,000 9,061,300 60.814 53.27 53.27 53.84 53.23 54.24 168,945 53.635 -0.41%
2023-10-09 0 60.65 60.50 61.20 60.55 61.10 131,500 7,994,625 60.796 53.49 53.36 53.97 53.40 53.89 149,102 53.618 0.33%
2023-10-06 0 60.45 60.30 60.80 60.30 60.65 163,000 9,843,525 60.390 53.31 53.18 53.62 53.18 53.49 184,819 53.260 0.42%
2023-10-05 0 60.20 60.00 60.50 59.80 60.30 104,500 6,280,500 60.100 53.09 52.92 53.36 52.74 53.18 118,488 53.005 0.42%
2023-10-04 0 59.95 60.00 60.40 59.75 60.00 183,500 10,974,750 59.808 52.87 52.92 53.27 52.70 52.92 208,063 52.747 -0.42%
2023-10-03 0 60.20 60.25 60.90 60.10 61.20 219,000 13,219,400 60.363 53.09 53.14 53.71 53.00 53.97 248,315 53.236 -1.63%
2023-09-29 0 61.20 61.00 61.75 61.10 61.80 131,500 8,064,175 61.325 53.97 53.80 54.46 53.89 54.50 149,102 54.085 0.33%
2023-09-28 0 61.00 60.95 62.20 61.00 61.70 129,500 7,925,900 61.204 53.80 53.75 54.86 53.80 54.42 146,835 53.978 -1.21%
2023-09-27 0 61.75 61.70 62.00 61.40 61.90 64,000 3,949,725 61.714 54.46 54.42 54.68 54.15 54.59 72,567 54.429 0.65%
2023-09-26 0 61.35 61.20 62.10 61.20 62.70 145,000 8,949,875 61.723 54.11 53.97 54.77 53.97 55.30 164,410 54.436 -2.15%
2023-09-25 0 62.70 62.60 63.90 62.70 63.75 34,500 2,175,150 63.048 55.30 55.21 56.36 55.30 56.22 39,118 55.605 -1.26%
2023-09-22 0 63.50 63.45 64.50 63.15 63.75 177,500 11,243,675 63.345 56.00 55.96 56.89 55.69 56.22 201,260 55.866 -0.08%
2023-09-21 0 63.55 63.10 64.00 63.00 64.30 96,000 6,104,750 63.591 56.05 55.65 56.44 55.56 56.71 108,850 56.084 0.32%
2023-09-20 0 63.35 63.10 63.55 62.90 63.50 102,500 6,491,800 63.335 55.87 55.65 56.05 55.47 56.00 116,221 55.858 -0.31%
2023-09-19 0 63.55 63.05 63.80 62.35 63.55 93,000 5,839,475 62.790 56.05 55.61 56.27 54.99 56.05 105,449 55.377 2.01%
2023-09-18 0 62.30 62.00 62.55 61.80 62.50 47,000 2,931,800 62.379 54.95 54.68 55.17 54.50 55.12 53,291 55.015 -0.56%
2023-09-15 0 62.65 61.80 62.90 61.85 62.80 123,000 7,671,675 62.371 55.25 54.50 55.47 54.55 55.39 139,465 55.008 1.87%
2023-09-14 0 61.50 61.20 61.75 60.75 61.80 107,500 6,579,600 61.206 54.24 53.97 54.46 53.58 54.50 121,890 53.980 1.74%
2023-09-13 0 60.45 60.35 60.90 60.25 60.95 67,500 4,079,450 60.436 53.31 53.23 53.71 53.14 53.75 76,535 53.301 -0.58%
2023-09-12 0 60.80 60.50 60.90 60.05 61.00 86,000 5,194,625 60.403 53.62 53.36 53.71 52.96 53.80 97,512 53.272 0.33%
2023-09-11 0 60.60 60.40 60.90 60.50 61.05 192,500 11,720,925 60.888 53.45 53.27 53.71 53.36 53.84 218,268 53.700 -0.33%
2023-09-07 0 60.80 60.50 62.00 60.50 61.00 96,500 5,868,300 60.811 53.62 53.36 54.68 53.36 53.80 109,417 53.632 0.50%
2023-09-06 0 60.50 60.40 61.00 60.35 60.75 85,500 5,171,775 60.489 53.36 53.27 53.80 53.23 53.58 96,945 53.348 -0.17%
2023-09-05 0 60.60 60.30 60.80 60.50 60.80 129,000 7,815,600 60.586 53.45 53.18 53.62 53.36 53.62 146,268 53.434 -0.25%
2023-09-04 0 60.75 60.50 60.85 60.00 60.85 174,000 10,527,250 60.501 53.58 53.36 53.67 52.92 53.67 197,291 53.359 0.70%
2023-08-31 0 62.55 62.10 63.00 61.80 62.55 262,500 16,305,975 62.118 53.20 52.82 53.59 52.57 53.20 308,609 52.837 1.62%
2023-08-30 0 61.55 61.20 61.75 61.25 61.85 134,500 8,290,500 61.639 52.35 52.06 52.52 52.10 52.61 158,125 52.430 0.41%
2023-08-29 0 61.30 61.10 61.40 61.00 61.35 207,500 12,679,650 61.107 52.14 51.97 52.23 51.89 52.18 243,948 51.977 0.66%
2023-08-28 0 60.90 60.80 61.30 60.90 61.25 190,500 11,634,125 61.072 51.80 51.72 52.14 51.80 52.10 223,962 51.947 0.25%
2023-08-25 0 60.75 60.65 61.00 60.65 61.00 90,500 5,497,650 60.748 51.67 51.59 51.89 51.59 51.89 106,397 51.671 0.16%
2023-08-24 0 60.65 60.50 61.00 60.50 60.85 464,000 28,147,275 60.662 51.59 51.46 51.89 51.46 51.76 545,504 51.599 -0.08%
2023-08-23 0 60.70 60.40 60.85 60.20 61.05 624,000 37,914,475 60.760 51.63 51.38 51.76 51.21 51.93 733,608 51.682 0.66%
2023-08-22 0 60.30 60.25 60.35 59.35 60.65 1,652,500 99,483,700 60.202 51.29 51.25 51.33 50.48 51.59 1,942,769 51.207 1.60%
2023-08-21 0 59.35 59.20 59.95 59.25 60.50 1,222,000 73,375,050 60.045 50.48 50.35 50.99 50.40 51.46 1,436,649 51.074 -1.00%
2023-08-18 0 59.95 59.85 60.20 59.85 60.90 634,000 38,237,550 60.312 50.99 50.91 51.21 50.91 51.80 745,365 51.300 -1.72%
2023-08-17 0 61.00 60.80 61.35 60.50 61.30 696,000 42,458,425 61.003 51.89 51.72 52.18 51.46 52.14 818,255 51.889 -0.57%
2023-08-16 0 61.35 61.30 61.90 61.10 62.35 270,500 16,654,025 61.568 52.18 52.14 52.65 51.97 53.03 318,014 52.369 -1.92%
2023-08-15 0 62.55 62.35 62.75 61.75 62.70 191,000 11,927,075 62.445 53.20 53.03 53.37 52.52 53.33 224,550 53.115 0.97%
2023-08-14 0 61.95 61.80 62.50 61.20 62.00 280,000 17,216,725 61.488 52.69 52.57 53.16 52.06 52.74 329,183 52.301 0.57%
2023-08-11 0 61.60 61.30 61.60 60.50 61.60 1,312,000 80,156,575 61.095 52.40 52.14 52.40 51.46 52.40 1,542,458 51.967 2.67%
2023-08-10 0 60.00 59.95 60.40 59.50 60.45 430,500 25,894,900 60.151 51.04 50.99 51.38 50.61 51.42 506,119 51.164 0.59%
2023-08-09 0 59.65 59.60 59.95 59.50 59.95 140,000 8,350,050 59.643 50.74 50.70 50.99 50.61 50.99 164,592 50.732 -0.91%
2023-08-08 0 60.20 60.00 60.20 59.95 60.20 232,000 13,932,675 60.055 51.21 51.04 51.21 50.99 51.21 272,752 51.082 -0.17%
2023-08-07 0 60.30 60.20 60.35 59.80 60.30 90,500 5,431,575 60.017 51.29 51.21 51.33 50.87 51.29 106,397 51.050 0.75%
2023-08-04 0 59.85 59.75 59.95 58.50 59.90 282,500 16,798,375 59.463 50.91 50.82 50.99 49.76 50.95 332,122 50.579 1.61%
2023-08-03 0 58.90 58.85 59.65 58.85 59.45 170,500 10,087,975 59.167 50.10 50.06 50.74 50.06 50.57 200,449 50.327 -0.51%
2023-08-02 0 59.20 59.15 59.45 59.10 59.55 109,500 6,487,950 59.251 50.35 50.31 50.57 50.27 50.65 128,734 50.398 -0.75%
2023-08-01 0 59.65 59.30 59.80 59.00 59.85 339,500 20,199,575 59.498 50.74 50.44 50.87 50.18 50.91 399,135 50.608 1.71%
2023-07-31 0 58.65 58.55 59.00 58.40 59.70 479,500 28,168,250 58.745 49.89 49.80 50.18 49.67 50.78 563,726 49.968 -1.76%
2023-07-28 0 59.70 59.55 59.90 59.45 59.75 213,500 12,719,250 59.575 50.78 50.65 50.95 50.57 50.82 251,002 50.674 0.00%
2023-07-27 0 59.70 59.60 59.95 59.70 59.90 157,500 9,420,875 59.815 50.78 50.70 50.99 50.78 50.95 185,166 50.878 0.08%
2023-07-26 0 59.65 59.55 59.80 59.55 59.90 68,000 4,057,950 59.676 50.74 50.65 50.87 50.65 50.95 79,944 50.760 0.25%
2023-07-25 0 59.50 59.35 59.95 59.30 59.75 197,500 11,758,800 59.538 50.61 50.48 50.99 50.44 50.82 232,192 50.643 0.00%
2023-07-24 0 59.50 59.35 59.80 59.00 59.95 234,000 13,946,700 59.601 50.61 50.48 50.87 50.18 50.99 275,103 50.696 -0.25%
2023-07-21 0 59.65 59.50 59.80 59.15 59.75 103,500 6,162,350 59.540 50.74 50.61 50.87 50.31 50.82 121,680 50.644 0.51%
2023-07-20 0 59.35 59.00 59.70 59.35 59.85 130,000 7,748,900 59.607 50.48 50.18 50.78 50.48 50.91 152,835 50.701 -0.08%
2023-07-19 0 59.40 59.45 59.50 58.40 59.50 164,000 9,679,550 59.022 50.53 50.57 50.61 49.67 50.61 192,807 50.203 1.28%
2023-07-18 0 58.65 58.50 59.90 57.90 58.75 198,000 11,574,125 58.455 49.89 49.76 50.95 49.25 49.97 232,780 49.721 -0.34%
2023-07-14 0 58.85 58.55 59.05 57.95 59.10 268,500 15,786,025 58.793 50.06 49.80 50.23 49.29 50.27 315,663 50.009 1.47%
2023-07-13 0 58.00 57.85 58.55 57.55 58.40 520,500 30,315,300 58.243 49.33 49.21 49.80 48.95 49.67 611,928 49.541 1.22%
2023-07-12 0 57.30 57.30 57.45 57.30 57.85 313,500 18,019,200 57.478 48.74 48.74 48.87 48.74 49.21 368,568 48.890 -0.52%
2023-07-11 0 57.60 57.50 57.90 57.60 58.05 340,000 19,631,275 57.739 48.99 48.91 49.25 48.99 49.38 399,722 49.112 -0.60%
2023-07-10 0 57.95 57.90 59.40 57.75 58.80 250,500 14,537,475 58.034 49.29 49.25 50.53 49.12 50.01 294,501 49.363 -1.02%
2023-07-07 0 58.55 58.40 58.95 58.20 59.15 420,500 24,631,550 58.577 49.80 49.67 50.14 49.50 50.31 494,363 49.825 -1.76%
2023-07-06 0 59.60 59.50 59.70 59.25 59.95 501,500 29,852,475 59.526 50.70 50.61 50.78 50.40 50.99 589,591 50.633 -0.50%
2023-07-05 0 59.90 59.80 60.00 59.45 60.00 228,000 13,623,450 59.752 50.95 50.87 51.04 50.57 51.04 268,049 50.824 -0.08%
2023-07-04 0 59.95 59.95 60.40 59.65 60.40 132,000 7,928,775 60.066 50.99 50.99 51.38 50.74 51.38 155,186 51.092 0.17%
2023-07-03 0 59.85 59.80 60.00 59.00 59.95 285,500 16,951,425 59.375 50.91 50.87 51.04 50.18 50.99 335,649 50.503 0.34%
2023-06-30 0 59.65 59.50 59.90 58.75 59.90 176,500 10,490,675 59.437 50.74 50.61 50.95 49.97 50.95 207,503 50.557 1.53%
2023-06-29 0 58.75 58.75 58.90 58.35 58.90 148,000 8,680,325 58.651 49.97 49.97 50.10 49.63 50.10 173,997 49.888 -0.17%
2023-06-28 0 58.85 58.75 60.00 58.45 58.90 952,500 55,885,550 58.672 50.06 49.97 51.04 49.72 50.10 1,119,811 49.906 0.34%
2023-06-27 0 58.65 58.60 58.70 58.35 59.20 819,000 48,137,875 58.776 49.89 49.84 49.93 49.63 50.35 962,861 49.995 0.09%
2023-06-26 0 58.60 58.50 58.80 57.25 58.60 1,500,500 86,786,750 57.839 49.84 49.76 50.01 48.70 49.84 1,764,069 49.197 2.00%
2023-06-23 0 57.45 57.35 58.30 57.25 58.30 1,532,500 88,270,775 57.599 48.87 48.78 49.59 48.70 49.59 1,801,690 48.993 -4.25%
2023-06-21 0 60.00 58.30 60.00 58.10 60.00 1,460,500 85,315,300 58.415 51.04 49.59 51.04 49.42 51.04 1,717,043 49.687 0.00%
2023-06-20 0 60.00 60.00 61.15 58.50 60.00 1,257,500 73,924,975 58.787 51.04 51.04 52.01 49.76 51.04 1,478,385 50.004 1.69%
2023-06-19 0 59.00 59.00 59.80 57.95 60.00 939,500 55,201,875 58.757 50.18 50.18 50.87 49.29 51.04 1,104,527 49.978

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top